Options Chain for REALTY INCOME CORP COM (O) - $60.08 as of 10/3/2025 3:13:15 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 28.70 | 32.70 | 30.70 | 29.50 | 0.00 | 0.00% | 1.02 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 9/30/2025 | 10/3/2025 3:59:50 PM EST |
| 35.00 | 23.90 | 27.70 | 25.80 | % | 0.74 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:50 PM EST | |||
| 37.50 | 21.30 | 25.20 | 23.25 | % | 0.62 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:50 PM EST | |||
| 40.00 | 19.10 | 22.80 | 20.95 | % | 0.52 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:50 PM EST | |||
| 42.50 | 16.60 | 20.30 | 18.45 | % | 0.43 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:50 PM EST | |||
| 45.00 | 14.10 | 17.80 | 15.95 | % | 0.35 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:50 PM EST | |||
| 47.50 | 11.60 | 15.20 | 13.40 | % | 0.28 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:50 PM EST | |||
| 50.00 | 9.40 | 10.80 | 10.10 | 10.30 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.41 | 0.99 | 0.00 | 0.00 | 10/2/2025 | 10/3/2025 3:59:50 PM EST |
| 52.50 | 6.80 | 8.40 | 7.60 | 7.80 | 0.00 | 0.00% | 0.14 | 0 | 3 | 0.35 | 0.97 | 0.01 | 0.00 | 10/2/2025 | 10/3/2025 3:59:50 PM EST |
| 55.00 | 5.60 | 5.80 | 5.70 | 5.91 | +0.61 | +11.51% | 0.10 | 105 | 204 | 0.22 | 0.91 | 0.04 | -0.01 | 10/3/2025 | 10/3/2025 3:59:50 PM EST |
| 57.50 | 3.40 | 3.60 | 3.50 | 3.70 | +0.50 | +15.63% | 0.06 | 3 | 849 | 0.19 | 0.78 | 0.07 | -0.01 | 10/3/2025 | 10/3/2025 3:59:50 PM EST |
| 60.00 | 1.55 | 1.70 | 1.63 | 1.67 | +0.21 | +14.39% | 0.03 | 325 | 1,909 | 0.16 | 0.56 | 0.11 | -0.02 | 10/3/2025 | 10/3/2025 3:59:50 PM EST |
| 62.50 | 0.50 | 0.60 | 0.55 | 0.53 | +0.04 | +8.17% | 0.01 | 590 | 3,527 | 0.15 | 0.28 | 0.10 | -0.01 | 10/3/2025 | 10/3/2025 3:59:50 PM EST |
| 65.00 | 0.10 | 0.15 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 56 | 243 | 0.14 | 0.09 | 0.05 | -0.01 | 10/3/2025 | 10/3/2025 3:59:50 PM EST |
| 67.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.19 | 0.02 | 0.01 | 0.00 | 10/2/2025 | 10/3/2025 3:59:50 PM EST |
| 70.00 | 0.00 | 0.45 | 0.23 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.33 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 10/3/2025 3:59:50 PM EST |
| 75.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:50 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:50 PM EST | |||
| 85.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:50 PM EST | |||
| 90.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:50 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:50 PM EST | |||
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:50 PM EST | |||
| 37.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:50 PM EST | |||
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:50 PM EST | |||
| 42.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:50 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:50 PM EST | |||
| 47.50 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.37 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 10/3/2025 3:59:50 PM EST |
| 50.00 | 0.00 | 0.70 | 0.35 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.48 | -0.01 | 0.00 | 0.00 | 10/2/2025 | 10/3/2025 3:59:50 PM EST |
| 52.50 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 228 | 0.26 | -0.03 | 0.01 | 0.00 | 10/2/2025 | 10/3/2025 3:59:50 PM EST |
| 55.00 | 0.20 | 0.25 | 0.23 | 0.23 | -0.03 | -11.54% | 0.00 | 107 | 1,126 | 0.21 | -0.09 | 0.04 | -0.01 | 10/3/2025 | 10/3/2025 3:59:50 PM EST |
| 57.50 | 0.35 | 0.55 | 0.45 | 0.50 | -0.14 | -21.88% | 0.01 | 55 | 1,182 | 0.18 | -0.22 | 0.07 | -0.01 | 10/3/2025 | 10/3/2025 3:59:50 PM EST |
| 60.00 | 1.10 | 1.20 | 1.15 | 1.12 | -0.23 | -17.04% | 0.02 | 1,305 | 735 | 0.16 | -0.44 | 0.11 | -0.02 | 10/3/2025 | 10/3/2025 3:59:50 PM EST |
| 62.50 | 2.55 | 2.65 | 2.60 | 3.05 | 0.00 | 0.00% | 0.04 | 0 | 48 | 0.15 | -0.72 | 0.10 | -0.01 | 10/2/2025 | 10/3/2025 3:59:50 PM EST |
| 65.00 | 3.90 | 4.80 | 4.35 | % | 0.07 | 0 | 0 | 0.18 | -0.91 | 0.05 | -0.01 | 10/3/2025 3:59:50 PM EST | |||
| 67.50 | 6.10 | 8.00 | 7.05 | 6.90 | -0.80 | -10.39% | 0.10 | 2 | 43 | 0.37 | -0.98 | 0.01 | 0.00 | 10/3/2025 | 10/3/2025 3:59:50 PM EST |
| 70.00 | 7.50 | 11.50 | 9.50 | % | 0.14 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:50 PM EST | |||
| 75.00 | 12.80 | 16.10 | 14.45 | % | 0.19 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:50 PM EST | |||
| 80.00 | 17.80 | 21.10 | 19.45 | % | 0.24 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:50 PM EST | |||
| 85.00 | 22.50 | 26.40 | 24.45 | % | 0.29 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:50 PM EST | |||
| 90.00 | 27.50 | 31.40 | 29.45 | % | 0.33 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:50 PM EST |