Options Chain for REALTY INCOME CORP COM (O) - $61.16 as of 1/30/2026 8:24:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 31.60 | 35.70 | 33.65 | 28.66 | 0.00 | 0.00% | 1.22 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 4/14/2025 | 1/30/2026 3:59:57 PM EST |
| 30.00 | 29.10 | 33.20 | 31.15 | 30.60 | 0.00 | 0.00% | 1.04 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 3:59:57 PM EST |
| 32.50 | 26.60 | 30.70 | 28.65 | 27.70 | 0.00 | 0.00% | 0.88 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 1/30/2026 3:59:57 PM EST |
| 35.00 | 24.20 | 28.10 | 26.15 | 25.60 | 0.00 | 0.00% | 0.75 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 3:59:57 PM EST |
| 37.50 | 21.90 | 25.70 | 23.80 | 23.10 | 0.00 | 0.00% | 0.63 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 3:59:57 PM EST |
| 40.00 | 19.20 | 23.20 | 21.20 | % | 0.53 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 42.50 | 16.70 | 20.70 | 18.70 | 17.60 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 1/30/2026 3:59:57 PM EST |
| 45.00 | 14.20 | 18.10 | 16.15 | 13.50 | 0.00 | 0.00% | 0.36 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 1/30/2026 3:59:57 PM EST |
| 47.50 | 12.20 | 15.80 | 14.00 | 9.20 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 12/26/2025 | 1/30/2026 3:59:57 PM EST |
| 50.00 | 9.40 | 11.60 | 10.50 | 10.51 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.45 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 3:59:57 PM EST |
| 52.50 | 7.60 | 9.10 | 8.35 | 7.85 | 0.00 | 0.00% | 0.16 | 0 | 26 | 0.37 | 0.99 | 0.01 | 0.00 | 1/29/2026 | 1/30/2026 3:59:57 PM EST |
| 55.00 | 6.10 | 6.70 | 6.40 | 6.18 | +0.39 | +6.74% | 0.12 | 31 | 549 | 0.30 | 0.94 | 0.03 | -0.01 | 1/30/2026 | 1/30/2026 3:59:57 PM EST |
| 57.50 | 3.80 | 4.40 | 4.10 | 4.02 | +0.58 | +16.86% | 0.07 | 43 | 2,419 | 0.19 | 0.82 | 0.06 | -0.01 | 1/30/2026 | 1/30/2026 3:59:57 PM EST |
| 60.00 | 2.20 | 2.35 | 2.28 | 2.15 | +0.37 | +20.79% | 0.04 | 164 | 5,603 | 0.18 | 0.63 | 0.09 | -0.02 | 1/30/2026 | 1/30/2026 3:59:57 PM EST |
| 62.50 | 0.90 | 0.95 | 0.93 | 0.92 | +0.34 | +58.63% | 0.01 | 350 | 6,389 | 0.17 | 0.37 | 0.10 | -0.01 | 1/30/2026 | 1/30/2026 3:59:57 PM EST |
| 65.00 | 0.25 | 0.30 | 0.28 | 0.28 | +0.09 | +47.37% | 0.00 | 34 | 2,189 | 0.16 | 0.16 | 0.07 | -0.01 | 1/30/2026 | 1/30/2026 3:59:57 PM EST |
| 67.50 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 485 | 0.27 | 0.05 | 0.03 | 0.00 | 1/26/2026 | 1/30/2026 3:59:57 PM EST |
| 70.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 188 | 0.19 | 0.01 | 0.01 | 0.00 | 1/28/2026 | 1/30/2026 3:59:57 PM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 1 | 403 | 0.27 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:57 PM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.59 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 1/30/2026 3:59:57 PM EST |
| 85.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 0.00 | 1.55 | 0.78 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.85 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/30/2026 3:59:57 PM EST |
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 32.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 35.00 | 0.00 | 1.40 | 0.70 | % | 0.02 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 37.50 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 78 | 1.07 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 1/30/2026 3:59:57 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 124 | 0.90 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 1/30/2026 3:59:57 PM EST |
| 42.50 | 0.00 | 1.15 | 0.58 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 133 | 0.91 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 1/30/2026 3:59:57 PM EST |
| 45.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 142 | 0.53 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 1/30/2026 3:59:57 PM EST |
| 47.50 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 366 | 0.38 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 3:59:57 PM EST |
| 50.00 | 0.05 | 0.15 | 0.10 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 547 | 0.31 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 3:59:57 PM EST |
| 52.50 | 0.10 | 0.20 | 0.15 | 0.11 | -0.04 | -26.67% | 0.00 | 11 | 1,539 | 0.27 | -0.01 | 0.01 | 0.00 | 1/30/2026 | 1/30/2026 3:59:57 PM EST |
| 55.00 | 0.20 | 0.25 | 0.23 | 0.23 | -0.02 | -8.00% | 0.00 | 26 | 2,703 | 0.23 | -0.06 | 0.03 | -0.01 | 1/30/2026 | 1/30/2026 3:59:57 PM EST |
| 57.50 | 0.45 | 0.50 | 0.48 | 0.49 | -0.12 | -19.68% | 0.01 | 219 | 1,676 | 0.20 | -0.18 | 0.06 | -0.01 | 1/30/2026 | 1/30/2026 3:59:57 PM EST |
| 60.00 | 1.00 | 1.10 | 1.05 | 1.10 | -0.16 | -12.70% | 0.02 | 70 | 1,296 | 0.18 | -0.37 | 0.09 | -0.02 | 1/30/2026 | 1/30/2026 3:59:57 PM EST |
| 62.50 | 2.20 | 2.40 | 2.30 | 2.30 | -0.70 | -23.34% | 0.04 | 6 | 455 | 0.17 | -0.63 | 0.10 | -0.01 | 1/30/2026 | 1/30/2026 3:59:57 PM EST |
| 65.00 | 4.00 | 4.80 | 4.40 | 5.10 | 0.00 | 0.00% | 0.07 | 0 | 27 | 0.20 | -0.84 | 0.07 | -0.01 | 1/29/2026 | 1/30/2026 3:59:57 PM EST |
| 67.50 | 6.00 | 7.70 | 6.85 | 7.08 | 0.00 | 0.00% | 0.10 | 0 | 21 | 0.40 | -0.95 | 0.03 | 0.00 | 1/28/2026 | 1/30/2026 3:59:57 PM EST |
| 70.00 | 7.50 | 11.00 | 9.25 | 10.90 | 0.00 | 0.00% | 0.13 | 0 | 11 | 0.58 | -0.99 | 0.01 | 0.00 | 9/10/2025 | 1/30/2026 3:59:57 PM EST |
| 75.00 | 11.90 | 15.80 | 13.85 | 18.06 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.69 | -1.00 | 0.00 | 0.00 | 6/25/2025 | 1/30/2026 3:59:57 PM EST |
| 80.00 | 17.40 | 21.00 | 19.20 | % | 0.24 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 85.00 | 21.90 | 25.90 | 23.90 | % | 0.28 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST |