Options Chain for REALTY INCOME CORP COM (O) - $57.09 as of 2/21/2025 9:02:56 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 22.70 | 26.70 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 35.00 | 20.20 | 24.20 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 37.50 | 17.70 | 21.80 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 40.00 | 15.20 | 19.50 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 42.50 | 13.60 | 15.90 | % | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 45.00 | 11.10 | 14.00 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 47.50 | 7.90 | 11.40 | % | 0 | 0 | 0.66 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 50.00 | 5.60 | 8.80 | % | 0 | 0 | 0.56 | 0.90 | 0.03 | -0.01 | 2/21/2025 4:00:02 PM EST | |||
| 52.50 | 2.95 | 5.10 | % | 0 | 0 | 0.31 | 0.83 | 0.05 | -0.01 | 2/21/2025 4:00:02 PM EST | |||
| 55.00 | 2.80 | 3.00 | 2.92 | +0.49 | +20.17% | 67 | 48 | 0.20 | 0.68 | 0.08 | -0.01 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 57.50 | 1.30 | 1.45 | 1.40 | +0.35 | +33.34% | 115 | 75 | 0.19 | 0.46 | 0.09 | -0.01 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 60.00 | 0.40 | 0.55 | 0.52 | +0.32 | +160.00% | 85 | 7 | 0.18 | 0.24 | 0.08 | -0.01 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 62.50 | 0.15 | 0.25 | 0.13 | % | 1 | 0 | 0.19 | 0.10 | 0.04 | -0.01 | 2/21/2025 | 2/21/2025 4:00:02 PM EST | |
| 65.00 | 0.00 | 1.35 | % | 0 | 0 | 0.44 | 0.03 | 0.02 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 70.00 | 0.00 | 0.50 | % | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 80.00 | 0.00 | 0.75 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 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 | 0.75 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 37.50 | 0.00 | 0.95 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 40.00 | 0.00 | 1.75 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 42.50 | 0.00 | 0.75 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 45.00 | 0.00 | 0.70 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 47.50 | 0.00 | 1.35 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 50.00 | 0.10 | 0.25 | % | 0 | 0 | 0.23 | -0.10 | 0.03 | -0.01 | 2/21/2025 4:00:02 PM EST | |||
| 52.50 | 0.35 | 0.45 | 0.37 | % | 14 | 0 | 0.21 | -0.17 | 0.05 | -0.01 | 2/21/2025 | 2/21/2025 4:00:02 PM EST | |
| 55.00 | 0.85 | 0.95 | 0.90 | -0.23 | -20.36% | 48 | 6 | 0.19 | -0.32 | 0.08 | -0.01 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 57.50 | 1.85 | 2.20 | % | 0 | 0 | 0.19 | -0.54 | 0.09 | -0.01 | 2/21/2025 4:00:02 PM EST | |||
| 60.00 | 3.50 | 3.70 | 3.59 | % | 2 | 0 | 0.36 | -0.76 | 0.08 | -0.01 | 2/21/2025 | 2/21/2025 4:00:02 PM EST | |
| 62.50 | 3.90 | 7.10 | 5.95 | % | 2 | 0 | 0.44 | -0.90 | 0.04 | -0.01 | 2/21/2025 | 2/21/2025 4:00:02 PM EST | |
| 65.00 | 6.80 | 9.20 | % | 0 | 0 | 0.44 | -0.97 | 0.02 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 70.00 | 11.60 | 14.80 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 75.00 | 16.50 | 18.80 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 80.00 | 22.30 | 24.60 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST |