Options Chain for REALTY INCOME CORP COM (O) - $54.49 as of 2/4/2025 2:57:49 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 22.30 | 26.10 | 23.20 | 0.00 | 0.00% | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 12/26/2024 | 2/4/2025 3:59:52 PM EST |
| 32.50 | 19.80 | 23.70 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:52 PM EST | |||
| 35.00 | 17.30 | 21.10 | 20.45 | 0.00 | 0.00% | 0 | 1 | 1.38 | 1.00 | 0.00 | 0.00 | 12/13/2024 | 2/4/2025 3:59:52 PM EST |
| 37.50 | 15.00 | 17.30 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:52 PM EST | |||
| 40.00 | 13.20 | 15.00 | 17.85 | 0.00 | 0.00% | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 11/11/2024 | 2/4/2025 3:59:52 PM EST |
| 42.50 | 11.50 | 13.70 | 9.80 | 0.00 | 0.00% | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 12/30/2024 | 2/4/2025 3:59:52 PM EST |
| 45.00 | 7.60 | 11.20 | 8.41 | 0.00 | 0.00% | 0 | 0 | 0.80 | 0.98 | 0.01 | 0.00 | 1/3/2025 | 2/4/2025 3:59:52 PM EST |
| 47.50 | 6.70 | 7.00 | 6.85 | 0.00 | 0.00% | 0 | 15 | 0.30 | 0.93 | 0.03 | -0.01 | 1/30/2025 | 2/4/2025 3:59:52 PM EST |
| 50.00 | 4.40 | 4.60 | 5.00 | 0.00 | 0.00% | 0 | 264 | 0.24 | 0.85 | 0.05 | -0.01 | 2/3/2025 | 2/4/2025 3:59:52 PM EST |
| 52.50 | 2.00 | 2.50 | 2.40 | -0.42 | -14.90% | 111 | 947 | 0.21 | 0.68 | 0.10 | -0.01 | 2/4/2025 | 2/4/2025 3:59:52 PM EST |
| 55.00 | 0.95 | 1.05 | 1.03 | -0.25 | -19.54% | 280 | 2,475 | 0.19 | 0.40 | 0.11 | -0.01 | 2/4/2025 | 2/4/2025 3:59:52 PM EST |
| 57.50 | 0.25 | 0.35 | 0.35 | -0.07 | -16.67% | 168 | 3,556 | 0.18 | 0.16 | 0.08 | -0.01 | 2/4/2025 | 2/4/2025 3:59:52 PM EST |
| 60.00 | 0.05 | 0.10 | 0.08 | -0.05 | -38.47% | 100 | 2,927 | 0.18 | 0.05 | 0.03 | 0.00 | 2/4/2025 | 2/4/2025 3:59:52 PM EST |
| 62.50 | 0.00 | 0.05 | 0.03 | -0.02 | -40.00% | 1 | 1,252 | 0.22 | 0.01 | 0.01 | 0.00 | 2/4/2025 | 2/4/2025 3:59:52 PM EST |
| 65.00 | 0.00 | 0.05 | 0.01 | -0.06 | -85.72% | 1 | 1,151 | 0.27 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 3:59:52 PM EST |
| 67.50 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 1,212 | 0.31 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 3:59:52 PM EST |
| 70.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 593 | 0.35 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 3:59:52 PM EST |
| 72.50 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 113 | 0.67 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 2/4/2025 3:59:52 PM EST |
| 75.00 | 0.00 | 0.35 | 0.15 | 0.00 | 0.00% | 0 | 185 | 0.60 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 3:59:52 PM EST |
| 80.00 | 0.00 | 0.75 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:52 PM EST | |||
| 85.00 | 0.00 | 0.75 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:52 PM EST | |||
| 90.00 | 0.00 | 0.75 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:52 PM EST | |||
| 95.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 44 | 0.74 | 0.00 | 0.00 | 0.00 | 12/4/2024 | 2/4/2025 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.15 | 0.01 | 0.00 | 0.00% | 0 | 62 | 0.90 | 0.00 | 0.00 | 0.00 | 1/22/2025 | 2/4/2025 3:59:52 PM EST |
| 32.50 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 11 | 0.83 | 0.00 | 0.00 | 0.00 | 12/11/2024 | 2/4/2025 3:59:52 PM EST |
| 35.00 | 0.00 | 0.25 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:52 PM EST | |||
| 37.50 | 0.00 | 0.25 | 0.04 | 0.00 | 0.00% | 0 | 20 | 0.66 | 0.00 | 0.00 | 0.00 | 1/29/2025 | 2/4/2025 3:59:52 PM EST |
| 40.00 | 0.00 | 0.30 | 0.04 | 0.00 | 0.00% | 0 | 15 | 0.59 | 0.00 | 0.00 | 0.00 | 1/27/2025 | 2/4/2025 3:59:52 PM EST |
| 42.50 | 0.00 | 0.30 | 0.08 | 0.00 | 0.00% | 0 | 213 | 0.49 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 2/4/2025 3:59:52 PM EST |
| 45.00 | 0.00 | 0.15 | 0.08 | +0.03 | +60.00% | 10 | 310 | 0.34 | -0.02 | 0.01 | 0.00 | 2/4/2025 | 2/4/2025 3:59:52 PM EST |
| 47.50 | 0.10 | 0.15 | 0.12 | 0.00 | 0.00% | 2 | 1,019 | 0.24 | -0.07 | 0.03 | -0.01 | 2/4/2025 | 2/4/2025 3:59:52 PM EST |
| 50.00 | 0.30 | 0.35 | 0.33 | +0.03 | +10.00% | 36 | 3,131 | 0.22 | -0.15 | 0.05 | -0.01 | 2/4/2025 | 2/4/2025 3:59:52 PM EST |
| 52.50 | 0.75 | 0.85 | 0.79 | +0.04 | +5.34% | 479 | 2,097 | 0.20 | -0.32 | 0.10 | -0.01 | 2/4/2025 | 2/4/2025 3:59:52 PM EST |
| 55.00 | 1.85 | 2.00 | 1.88 | +0.18 | +10.59% | 80 | 1,958 | 0.18 | -0.60 | 0.11 | -0.01 | 2/4/2025 | 2/4/2025 3:59:52 PM EST |
| 57.50 | 3.60 | 3.90 | 3.67 | +0.27 | +7.95% | 5 | 898 | 0.19 | -0.84 | 0.08 | -0.01 | 2/4/2025 | 2/4/2025 3:59:52 PM EST |
| 60.00 | 5.90 | 6.30 | 6.08 | +0.33 | +5.74% | 9 | 226 | 0.28 | -0.95 | 0.03 | 0.00 | 2/4/2025 | 2/4/2025 3:59:52 PM EST |
| 62.50 | 8.00 | 10.30 | 8.75 | 0.00 | 0.00% | 0 | 198 | 0.62 | -0.99 | 0.01 | 0.00 | 1/30/2025 | 2/4/2025 3:59:52 PM EST |
| 65.00 | 9.30 | 11.70 | 12.86 | 0.00 | 0.00% | 0 | 55 | 0.51 | -1.00 | 0.00 | 0.00 | 1/8/2025 | 2/4/2025 3:59:52 PM EST |
| 67.50 | 11.70 | 14.50 | 13.48 | -0.85 | -5.94% | 3 | 45 | 0.64 | -1.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 3:59:52 PM EST |
| 70.00 | 14.50 | 17.60 | 15.86 | -1.40 | -8.12% | 3 | 4 | 0.82 | -1.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 3:59:52 PM EST |
| 72.50 | 16.50 | 20.10 | 10.20 | 0.00 | 0.00% | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 10/25/2024 | 2/4/2025 3:59:52 PM EST |
| 75.00 | 19.10 | 22.60 | 14.20 | 0.00 | 0.00% | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 8/23/2024 | 2/4/2025 3:59:52 PM EST |
| 80.00 | 24.30 | 27.50 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:52 PM EST | |||
| 85.00 | 29.70 | 32.50 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:52 PM EST | |||
| 90.00 | 33.90 | 37.80 | 27.56 | 0.00 | 0.00% | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 9/13/2024 | 2/4/2025 3:59:52 PM EST |
| 95.00 | 39.40 | 42.80 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:52 PM EST |