Options Chain for REALTY INCOME CORP COM (O) - $55.40 as of 1/22/2025 9:08:46 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 20.30 | 24.00 | % | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 35.00 | 18.60 | 21.00 | % | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 37.50 | 15.30 | 19.00 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 40.00 | 13.60 | 16.50 | 13.73 | 0.00 | 0.00% | 0 | 5 | 1.03 | 1.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 3:59:55 PM EST |
| 42.50 | 11.10 | 13.50 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 45.00 | 9.00 | 10.40 | 10.20 | 0.00 | 0.00% | 0 | 4 | 0.45 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 47.50 | 6.70 | 7.90 | 7.60 | 0.00 | 0.00% | 0 | 16 | 0.40 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 50.00 | 4.30 | 4.50 | 4.30 | -1.10 | -20.37% | 9 | 170 | 0.29 | 0.97 | 0.03 | 0.00 | 1/22/2025 | 1/21/2025 3:59:55 PM EST |
| 52.50 | 2.05 | 2.25 | 2.44 | -0.56 | -18.67% | 1 | 1,049 | 0.19 | 0.84 | 0.09 | -0.01 | 1/22/2025 | 1/21/2025 3:59:55 PM EST |
| 55.00 | 0.55 | 0.70 | 0.71 | -0.35 | -33.02% | 18 | 5,059 | 0.15 | 0.54 | 0.16 | -0.01 | 1/22/2025 | 1/21/2025 3:59:55 PM EST |
| 57.50 | 0.10 | 0.20 | 0.10 | -0.07 | -41.18% | 10 | 3,582 | 0.14 | 0.15 | 0.11 | -0.01 | 1/22/2025 | 1/21/2025 3:59:55 PM EST |
| 60.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 593 | 0.17 | 0.02 | 0.02 | 0.00 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 62.50 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 28 | 0.23 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 65.00 | 0.00 | 0.05 | 0.08 | 0.00 | 0.00% | 0 | 111 | 0.29 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 1/21/2025 3:59:55 PM EST |
| 70.00 | 0.00 | 0.05 | % | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 80.00 | 0.00 | 0.75 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 0.00 | 0.05 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 37.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.79 | 0.00 | 0.00 | 0.00 | 1/6/2025 | 1/21/2025 3:59:55 PM EST |
| 40.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 2 | 0.53 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 42.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 8 | 0.57 | 0.00 | 0.00 | 0.00 | 1/6/2025 | 1/21/2025 3:59:55 PM EST |
| 45.00 | 0.00 | 0.45 | 0.04 | 0.00 | 0.00% | 0 | 26 | 0.58 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 3:59:55 PM EST |
| 47.50 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 296 | 0.28 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 50.00 | 0.10 | 0.15 | 0.10 | +0.02 | +25.00% | 3 | 1,635 | 0.21 | -0.03 | 0.03 | 0.00 | 1/22/2025 | 1/21/2025 3:59:55 PM EST |
| 52.50 | 0.35 | 0.40 | 0.40 | +0.19 | +90.48% | 95 | 1,560 | 0.17 | -0.16 | 0.09 | -0.01 | 1/22/2025 | 1/21/2025 3:59:55 PM EST |
| 55.00 | 1.25 | 1.50 | 1.15 | +0.29 | +33.73% | 7 | 1,775 | 0.15 | -0.46 | 0.16 | -0.01 | 1/22/2025 | 1/21/2025 3:59:55 PM EST |
| 57.50 | 3.00 | 3.60 | 2.53 | 0.00 | 0.00% | 0 | 89 | 0.16 | -0.85 | 0.11 | -0.01 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 60.00 | 5.30 | 6.00 | 4.80 | -0.19 | -3.81% | 3 | 39 | 1.70 | -0.98 | 0.02 | 0.00 | 1/22/2025 | 1/21/2025 3:59:55 PM EST |
| 62.50 | 7.90 | 8.50 | 7.92 | -1.28 | -13.92% | 1 | 5 | 0.36 | -1.00 | 0.00 | 0.00 | 1/22/2025 | 1/21/2025 3:59:55 PM EST |
| 65.00 | 9.80 | 11.20 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 70.00 | 14.20 | 16.60 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 75.00 | 19.20 | 22.40 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 80.00 | 23.90 | 26.90 | 25.96 | 0.00 | 0.00% | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 3:59:55 PM EST |