Options Chain for REALTY INCOME CORP COM (O) - $55.41 as of 9/25/2026 1:18:00 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 13.60 | 15.50 | 14.55 | % | 0.36 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 9/25/2026 11:58:54 AM EST | |||
| 42.50 | 11.60 | 14.80 | 13.20 | % | 0.31 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 9/25/2026 11:58:54 AM EST | |||
| 45.00 | 9.00 | 11.50 | 10.25 | % | 0.23 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 9/25/2026 11:58:54 AM EST | |||
| 47.50 | 6.60 | 9.80 | 8.20 | 7.70 | 0.00 | 0.00% | 0.17 | 0 | 4 | 1.07 | 1.00 | 0.00 | 0.00 | 9/24/2026 | 9/25/2026 11:58:54 AM EST |
| 50.00 | 3.70 | 6.20 | 4.95 | 5.10 | 0.00 | 0.00% | 0.10 | 0 | 20 | 0.56 | 0.99 | 0.03 | 0.00 | 9/24/2026 | 9/25/2026 11:58:54 AM EST |
| 55.00 | 0.95 | 1.10 | 1.03 | 1.00 | -0.11 | -9.91% | 0.02 | 370 | 990 | 0.18 | 0.52 | 0.17 | -0.02 | 9/25/2026 | 9/25/2026 11:58:54 AM EST |
| 57.50 | 0.20 | 0.25 | 0.23 | 0.25 | +0.05 | +25.00% | 0.00 | 17,598 | 3,257 | 0.19 | 0.15 | 0.10 | -0.01 | 9/25/2026 | 9/25/2026 11:58:54 AM EST |
| 60.00 | 0.05 | 0.10 | 0.08 | 0.08 | +0.01 | +14.29% | 0.00 | 76 | 2,227 | 0.24 | 0.02 | 0.02 | 0.00 | 9/25/2026 | 9/25/2026 11:58:54 AM EST |
| 62.50 | 0.00 | 0.05 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 26 | 3,107 | 0.29 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 11:58:54 AM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.03 | +0.02 | +200.00% | 0.00 | 4 | 1,750 | 0.36 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 11:58:54 AM EST |
| 67.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 203 | 0.42 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/25/2026 11:58:54 AM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.48 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/25/2026 11:58:54 AM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.60 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/25/2026 11:58:54 AM EST |
| 80.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 9/25/2026 11:58:54 AM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 9/25/2026 11:58:54 AM EST | |||
| 90.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 9/25/2026 11:58:54 AM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.25 | 0.13 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.85 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/25/2026 11:58:54 AM EST |
| 42.50 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 9/25/2026 11:58:54 AM EST | |||
| 45.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 3 | 1 | 0.43 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 11:58:54 AM EST |
| 47.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 13 | 0.37 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 11:58:54 AM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.06 | +0.01 | +20.00% | 0.00 | 20 | 473 | 0.23 | -0.01 | 0.03 | 0.00 | 9/25/2026 | 9/25/2026 11:58:54 AM EST |
| 55.00 | 0.80 | 0.90 | 0.85 | 0.82 | +0.01 | +1.24% | 0.02 | 265 | 2,917 | 0.18 | -0.48 | 0.17 | -0.02 | 9/25/2026 | 9/25/2026 11:58:54 AM EST |
| 57.50 | 2.50 | 2.75 | 2.63 | 2.62 | -0.02 | -0.76% | 0.05 | 48 | 3,012 | 0.19 | -0.85 | 0.10 | -0.01 | 9/25/2026 | 9/25/2026 11:58:54 AM EST |
| 60.00 | 4.80 | 5.10 | 4.95 | 4.90 | +0.16 | +3.38% | 0.08 | 28 | 4,678 | 0.29 | -0.98 | 0.02 | 0.00 | 9/25/2026 | 9/25/2026 11:58:54 AM EST |
| 62.50 | 7.30 | 7.80 | 7.55 | 7.45 | -0.13 | -1.72% | 0.12 | 37 | 720 | 0.46 | -1.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 11:58:54 AM EST |
| 65.00 | 9.60 | 10.10 | 9.85 | 10.10 | +0.30 | +3.07% | 0.15 | 3 | 272 | 0.65 | -1.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 11:58:54 AM EST |
| 67.50 | 11.70 | 13.70 | 12.70 | 10.93 | 0.00 | 0.00% | 0.19 | 0 | 216 | 0.90 | -1.00 | 0.00 | 0.00 | 9/18/2026 | 9/25/2026 11:58:54 AM EST |
| 70.00 | 13.20 | 16.40 | 14.80 | 13.36 | 0.00 | 0.00% | 0.21 | 0 | 611 | 1.05 | -1.00 | 0.00 | 0.00 | 9/22/2026 | 9/25/2026 11:58:54 AM EST |
| 75.00 | 18.00 | 21.70 | 19.85 | 18.52 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.32 | -1.00 | 0.00 | 0.00 | 9/18/2026 | 9/25/2026 11:58:54 AM EST |
| 80.00 | 23.30 | 26.50 | 24.90 | % | 0.31 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 9/25/2026 11:58:54 AM EST | |||
| 85.00 | 28.10 | 31.50 | 29.80 | % | 0.35 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 9/25/2026 11:58:54 AM EST | |||
| 90.00 | 33.30 | 36.50 | 34.90 | % | 0.39 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 9/25/2026 11:58:54 AM EST |