Options Chain for REALTY INCOME CORP COM (O) - $56.61 as of 3/28/2025 8:35:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 20.00 | 23.50 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 37.50 | 17.80 | 21.00 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 40.00 | 15.30 | 18.50 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 42.50 | 12.80 | 16.00 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 45.00 | 10.00 | 13.50 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 47.50 | 7.60 | 10.60 | 8.94 | % | 1 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:52 PM EST | |
| 50.00 | 5.10 | 7.60 | 6.03 | 0.00 | 0.00% | 0 | 1 | 0.46 | 0.92 | 0.04 | -0.01 | 3/25/2025 | 3/28/2025 3:59:52 PM EST |
| 52.50 | 4.30 | 4.50 | 4.10 | 0.00 | 0.00% | 0 | 12 | 0.36 | 0.82 | 0.06 | -0.01 | 3/27/2025 | 3/28/2025 3:59:52 PM EST |
| 55.00 | 2.40 | 2.55 | 2.46 | +0.28 | +12.85% | 13 | 201 | 0.21 | 0.64 | 0.09 | -0.01 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 57.50 | 1.05 | 1.15 | 1.10 | +0.24 | +27.91% | 61 | 1,318 | 0.19 | 0.40 | 0.10 | -0.01 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 60.00 | 0.30 | 0.40 | 0.35 | +0.09 | +34.62% | 104 | 1,096 | 0.18 | 0.18 | 0.07 | -0.01 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 62.50 | 0.05 | 0.10 | 0.10 | +0.01 | +11.12% | 3 | 91 | 0.18 | 0.06 | 0.03 | 0.00 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | % | 5 | 0 | 0.21 | 0.02 | 0.01 | 0.00 | 3/28/2025 | 3/28/2025 3:59:52 PM EST | |
| 70.00 | 0.00 | 0.45 | % | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 75.00 | 0.00 | 1.40 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 80.00 | 0.00 | 0.95 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 85.00 | 0.00 | 0.30 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.25 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 37.50 | 0.00 | 0.25 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 40.00 | 0.00 | 0.30 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 42.50 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 10 | 0.53 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:52 PM EST |
| 45.00 | 0.00 | 0.55 | 0.05 | 0.00 | 0.00% | 0 | 14 | 0.52 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:52 PM EST |
| 47.50 | 0.00 | 0.20 | 0.06 | 0.00 | 0.00% | 0 | 10 | 0.37 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:52 PM EST |
| 50.00 | 0.15 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 124 | 0.24 | -0.08 | 0.04 | -0.01 | 3/27/2025 | 3/28/2025 3:59:52 PM EST |
| 52.50 | 0.15 | 0.50 | 0.47 | -0.03 | -6.00% | 67 | 250 | 0.22 | -0.18 | 0.06 | -0.01 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 55.00 | 0.95 | 1.10 | 1.11 | 0.00 | 0.00% | 53 | 914 | 0.20 | -0.36 | 0.09 | -0.01 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 57.50 | 2.10 | 2.70 | 2.35 | +0.03 | +1.30% | 71 | 124 | 0.22 | -0.60 | 0.10 | -0.01 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 60.00 | 3.80 | 4.50 | 3.85 | 0.00 | 0.00% | 0 | 22 | 0.24 | -0.82 | 0.07 | -0.01 | 3/27/2025 | 3/28/2025 3:59:52 PM EST |
| 62.50 | 4.70 | 7.10 | % | 0 | 0 | 0.36 | -0.94 | 0.03 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 65.00 | 8.50 | 9.20 | % | 0 | 0 | 0.36 | -0.98 | 0.01 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 70.00 | 12.60 | 15.50 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 75.00 | 17.00 | 20.70 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 80.00 | 22.20 | 25.20 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 85.00 | 27.20 | 30.20 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST |