Options Chain for REALTY INCOME CORP COM (O) - $56.89 as of 4/25/2025 8:53:55 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 27.60 | 31.50 | 28.60 | 0.00 | 0.00% | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 3/14/2025 | 4/25/2025 4:00:03 PM EST |
| 30.00 | 25.00 | 29.00 | 26.25 | 0.00 | 0.00% | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 3/21/2025 | 4/25/2025 4:00:03 PM EST |
| 32.50 | 22.60 | 26.20 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:03 PM EST | |||
| 35.00 | 20.20 | 24.00 | 20.30 | 0.00 | 0.00% | 0 | 4 | 1.35 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 4/25/2025 4:00:03 PM EST |
| 37.50 | 17.70 | 20.90 | 20.20 | 0.00 | 0.00% | 0 | 2 | 1.07 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 4/25/2025 4:00:03 PM EST |
| 40.00 | 15.20 | 18.50 | 17.50 | 0.00 | 0.00% | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 4/25/2025 4:00:03 PM EST |
| 42.50 | 12.90 | 14.90 | 15.10 | 0.00 | 0.00% | 0 | 5 | 0.59 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 4:00:03 PM EST |
| 45.00 | 11.60 | 12.20 | 12.40 | 0.00 | 0.00% | 0 | 62 | 0.41 | 0.98 | 0.01 | 0.00 | 4/24/2025 | 4/25/2025 4:00:03 PM EST |
| 47.50 | 9.30 | 9.90 | 9.40 | -0.50 | -5.06% | 16 | 62 | 0.42 | 0.94 | 0.02 | -0.01 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 50.00 | 6.80 | 7.60 | 7.05 | -0.75 | -9.62% | 4 | 751 | 0.37 | 0.88 | 0.03 | -0.01 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 52.50 | 4.60 | 5.10 | 4.67 | -1.06 | -18.50% | 1 | 527 | 0.23 | 0.79 | 0.05 | -0.01 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 55.00 | 2.85 | 3.00 | 3.00 | -0.10 | -3.23% | 32 | 6,200 | 0.21 | 0.66 | 0.07 | -0.02 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 57.50 | 1.40 | 1.55 | 1.50 | -0.10 | -6.25% | 306 | 3,354 | 0.20 | 0.45 | 0.09 | -0.02 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 60.00 | 0.50 | 0.65 | 0.60 | -0.07 | -10.45% | 170 | 7,922 | 0.20 | 0.24 | 0.07 | -0.01 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 62.50 | 0.20 | 0.30 | 0.20 | -0.03 | -13.05% | 34 | 1,872 | 0.20 | 0.11 | 0.04 | -0.01 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 65.00 | 0.05 | 0.10 | 0.07 | 0.00 | 0.00% | 60 | 2,491 | 0.20 | 0.05 | 0.02 | 0.00 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 67.50 | 0.00 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 994 | 0.22 | 0.02 | 0.01 | 0.00 | 4/21/2025 | 4/25/2025 4:00:03 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 29 | 887 | 0.26 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 72.50 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 83 | 0.47 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 4/25/2025 4:00:03 PM EST |
| 75.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 148 | 0.37 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 4:00:03 PM EST |
| 80.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 52 | 0.44 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 4/25/2025 4:00:03 PM EST |
| 85.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 3 | 0.74 | 0.00 | 0.00 | 0.00 | 9/23/2024 | 4/25/2025 4:00:03 PM EST |
| 90.00 | 0.00 | 0.75 | 0.13 | 0.00 | 0.00% | 0 | 1 | 0.81 | 0.00 | 0.00 | 0.00 | 10/16/2024 | 4/25/2025 4:00:03 PM EST |
| 95.00 | 0.00 | 0.95 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 0.00 | 0.20 | 0.03 | 0.00 | 0.00% | 0 | 12 | 1.01 | 0.00 | 0.00 | 0.00 | 1/2/2025 | 4/25/2025 4:00:03 PM EST |
| 30.00 | 0.00 | 0.10 | 0.25 | 0.00 | 0.00% | 0 | 300 | 0.81 | 0.00 | 0.00 | 0.00 | 9/10/2024 | 4/25/2025 4:00:03 PM EST |
| 32.50 | 0.00 | 0.20 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:03 PM EST | |||
| 35.00 | 0.00 | 0.25 | 0.03 | 0.00 | 0.00% | 0 | 81 | 0.74 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 4/25/2025 4:00:03 PM EST |
| 37.50 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 156 | 0.74 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 4/25/2025 4:00:03 PM EST |
| 40.00 | 0.00 | 0.20 | 0.18 | +0.13 | +260.00% | 5 | 144 | 0.54 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 42.50 | 0.00 | 0.45 | 0.10 | 0.00 | 0.00% | 0 | 554 | 0.50 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 4:00:03 PM EST |
| 45.00 | 0.05 | 0.40 | 0.09 | 0.00 | 0.00% | 0 | 454 | 0.38 | -0.02 | 0.01 | 0.00 | 4/24/2025 | 4/25/2025 4:00:03 PM EST |
| 47.50 | 0.15 | 0.20 | 0.15 | -0.04 | -21.06% | 1 | 1,754 | 0.31 | -0.06 | 0.02 | -0.01 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 50.00 | 0.25 | 0.35 | 0.30 | -0.04 | -11.77% | 17 | 2,091 | 0.27 | -0.12 | 0.03 | -0.01 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 52.50 | 0.50 | 0.60 | 0.55 | +0.05 | +10.00% | 318 | 1,717 | 0.24 | -0.21 | 0.05 | -0.01 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 55.00 | 0.95 | 1.20 | 1.10 | +0.05 | +4.77% | 222 | 3,462 | 0.21 | -0.34 | 0.07 | -0.02 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 57.50 | 2.15 | 3.50 | 2.15 | +0.05 | +2.39% | 224 | 1,011 | 0.21 | -0.55 | 0.09 | -0.02 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 60.00 | 3.70 | 4.00 | 3.90 | +0.20 | +5.41% | 20 | 361 | 0.19 | -0.76 | 0.07 | -0.01 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 62.50 | 5.50 | 6.40 | 5.25 | 0.00 | 0.00% | 0 | 133 | 0.23 | -0.89 | 0.04 | -0.01 | 4/23/2025 | 4/25/2025 4:00:03 PM EST |
| 65.00 | 7.60 | 8.80 | 6.73 | 0.00 | 0.00% | 0 | 266 | 0.35 | -0.95 | 0.02 | 0.00 | 4/22/2025 | 4/25/2025 4:00:03 PM EST |
| 67.50 | 9.00 | 12.10 | 8.70 | 0.00 | 0.00% | 0 | 20 | 0.55 | -0.98 | 0.01 | 0.00 | 11/1/2024 | 4/25/2025 4:00:03 PM EST |
| 70.00 | 12.60 | 14.80 | 14.14 | 0.00 | 0.00% | 0 | 25 | 0.69 | -1.00 | 0.00 | 0.00 | 3/21/2025 | 4/25/2025 4:00:03 PM EST |
| 72.50 | 13.70 | 17.80 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:03 PM EST | |||
| 75.00 | 17.90 | 19.70 | 12.00 | 0.00 | 0.00% | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 10/24/2024 | 4/25/2025 4:00:03 PM EST |
| 80.00 | 21.40 | 25.10 | 20.48 | 0.00 | 0.00% | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 11/4/2024 | 4/25/2025 4:00:03 PM EST |
| 85.00 | 26.30 | 30.30 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:03 PM EST | |||
| 90.00 | 31.60 | 35.30 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:03 PM EST | |||
| 95.00 | 36.60 | 40.00 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:03 PM EST |