Options Chain for REALTY INCOME CORP COM (O) - $59.99 as of 10/27/2025 1:00:43 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 | 28.40 | 32.10 | 30.25 | 30.50 | 0.00 | 0.00% | 1.01 | 0 | 1 | 1.74 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 10/27/2025 1:59:03 PM EST |
| 32.50 | 25.90 | 29.60 | 27.75 | % | 0.85 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 10/27/2025 1:59:03 PM EST | |||
| 35.00 | 23.40 | 27.10 | 25.25 | 23.13 | 0.00 | 0.00% | 0.72 | 0 | 1 | 1.43 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 10/27/2025 1:59:03 PM EST |
| 37.50 | 20.90 | 24.60 | 22.75 | 20.84 | 0.00 | 0.00% | 0.61 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 10/27/2025 1:59:03 PM EST |
| 40.00 | 18.20 | 22.10 | 20.15 | 17.45 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 10/27/2025 1:59:03 PM EST |
| 42.50 | 15.70 | 19.60 | 17.65 | % | 0.42 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 10/27/2025 1:59:03 PM EST | |||
| 45.00 | 13.20 | 17.10 | 15.15 | 13.46 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 9/2/2025 | 10/27/2025 1:59:03 PM EST |
| 47.50 | 10.70 | 13.60 | 12.15 | 10.95 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.61 | 1.00 | 0.00 | 0.00 | 9/2/2025 | 10/27/2025 1:59:03 PM EST |
| 50.00 | 9.20 | 10.70 | 9.95 | 10.24 | 0.00 | 0.00% | 0.20 | 0 | 35 | 0.43 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 10/27/2025 1:59:03 PM EST |
| 52.50 | 6.70 | 8.20 | 7.45 | 7.45 | -0.24 | -3.13% | 0.14 | 1 | 112 | 0.35 | 0.97 | 0.03 | 0.00 | 10/27/2025 | 10/27/2025 1:59:03 PM EST |
| 55.00 | 5.30 | 5.50 | 5.40 | 5.40 | +0.08 | +1.51% | 0.10 | 4 | 455 | 0.19 | 0.88 | 0.05 | -0.01 | 10/27/2025 | 10/27/2025 1:59:03 PM EST |
| 57.50 | 3.20 | 3.30 | 3.25 | 3.22 | -0.23 | -6.67% | 0.06 | 15 | 1,253 | 0.17 | 0.75 | 0.08 | -0.01 | 10/27/2025 | 10/27/2025 1:59:03 PM EST |
| 60.00 | 1.45 | 1.55 | 1.50 | 1.45 | +0.02 | +1.40% | 0.03 | 93 | 3,951 | 0.16 | 0.52 | 0.12 | -0.01 | 10/27/2025 | 10/27/2025 1:59:03 PM EST |
| 62.50 | 0.40 | 0.50 | 0.45 | 0.45 | 0.00 | 0.00% | 0.01 | 79 | 4,167 | 0.14 | 0.23 | 0.10 | -0.01 | 10/27/2025 | 10/27/2025 1:59:03 PM EST |
| 65.00 | 0.10 | 0.15 | 0.13 | 0.11 | -0.01 | -8.34% | 0.00 | 32 | 2,072 | 0.15 | 0.09 | 0.05 | 0.00 | 10/27/2025 | 10/27/2025 1:59:03 PM EST |
| 67.50 | 0.00 | 0.10 | 0.05 | 0.04 | +0.02 | +100.00% | 0.00 | 65 | 293 | 0.19 | 0.02 | 0.01 | 0.00 | 10/27/2025 | 10/27/2025 1:59:03 PM EST |
| 70.00 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 67 | 0.25 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 10/27/2025 1:59:03 PM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 116 | 0.28 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/27/2025 1:59:03 PM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:59:03 PM EST | |||
| 85.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:59:03 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 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:59:03 PM EST | |||
| 32.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:59:03 PM EST | |||
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:59:03 PM EST | |||
| 37.50 | 0.00 | 2.15 | 1.08 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.31 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 10/27/2025 1:59:03 PM EST |
| 40.00 | 0.00 | 0.45 | 0.23 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 51 | 0.74 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/27/2025 1:59:03 PM EST |
| 42.50 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 123 | 0.48 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 10/27/2025 1:59:03 PM EST |
| 45.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 226 | 0.47 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 10/27/2025 1:59:03 PM EST |
| 47.50 | 0.00 | 0.10 | 0.05 | 0.03 | -0.05 | -62.50% | 0.00 | 3 | 380 | 0.34 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/27/2025 1:59:03 PM EST |
| 50.00 | 0.05 | 0.15 | 0.10 | 0.08 | -0.02 | -20.00% | 0.00 | 4 | 904 | 0.28 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/27/2025 1:59:03 PM EST |
| 52.50 | 0.15 | 0.20 | 0.18 | 0.20 | +0.01 | +5.27% | 0.00 | 2 | 2,546 | 0.24 | -0.03 | 0.03 | 0.00 | 10/27/2025 | 10/27/2025 1:59:03 PM EST |
| 55.00 | 0.25 | 0.30 | 0.28 | 0.29 | -0.01 | -3.34% | 0.01 | 65 | 2,482 | 0.20 | -0.12 | 0.05 | -0.01 | 10/27/2025 | 10/27/2025 1:59:03 PM EST |
| 57.50 | 0.60 | 0.65 | 0.63 | 0.60 | -0.01 | -1.64% | 0.01 | 65 | 1,746 | 0.17 | -0.25 | 0.08 | -0.01 | 10/27/2025 | 10/27/2025 1:59:03 PM EST |
| 60.00 | 1.35 | 1.45 | 1.40 | 1.38 | -0.07 | -4.83% | 0.02 | 19 | 679 | 0.16 | -0.48 | 0.12 | -0.01 | 10/27/2025 | 10/27/2025 1:59:03 PM EST |
| 62.50 | 2.60 | 3.50 | 3.05 | 2.92 | 0.00 | 0.00% | 0.05 | 0 | 58 | 0.16 | -0.77 | 0.10 | -0.01 | 10/24/2025 | 10/27/2025 1:59:03 PM EST |
| 65.00 | 4.90 | 6.00 | 5.45 | 5.14 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.31 | -0.91 | 0.05 | 0.00 | 9/29/2025 | 10/27/2025 1:59:03 PM EST |
| 67.50 | 7.10 | 8.60 | 7.85 | % | 0.12 | 0 | 0 | 0.40 | -0.98 | 0.01 | 0.00 | 10/27/2025 1:59:03 PM EST | |||
| 70.00 | 9.10 | 11.70 | 10.40 | 10.50 | 0.00 | 0.00% | 0.15 | 0 | 3 | 0.55 | -1.00 | 0.00 | 0.00 | 9/24/2025 | 10/27/2025 1:59:03 PM EST |
| 75.00 | 13.30 | 17.10 | 15.20 | % | 0.20 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 10/27/2025 1:59:03 PM EST | |||
| 80.00 | 18.30 | 22.10 | 20.20 | % | 0.25 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 10/27/2025 1:59:03 PM EST | |||
| 85.00 | 23.40 | 26.80 | 25.10 | % | 0.30 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 10/27/2025 1:59:03 PM EST |