Options Chain for REALTY INCOME CORP COM (O) - $55.53 as of 5/27/2025 2:13:56 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 21.70 | 24.70 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:01 PM EST | |||
| 35.00 | 19.00 | 22.80 | 21.20 | 0.00 | 0.00% | 0 | 1 | 1.33 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 5/27/2025 12:59:01 PM EST |
| 37.50 | 16.50 | 20.30 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:01 PM EST | |||
| 40.00 | 14.00 | 17.70 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:01 PM EST | |||
| 42.50 | 12.20 | 14.50 | % | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:01 PM EST | |||
| 45.00 | 9.70 | 11.70 | % | 0 | 0 | 0.62 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:01 PM EST | |||
| 47.50 | 8.50 | 8.70 | 8.50 | +0.80 | +10.39% | 2 | 3 | 0.35 | 0.99 | 0.02 | 0.00 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 50.00 | 6.00 | 6.50 | 5.25 | 0.00 | 0.00% | 0 | 16 | 0.23 | 0.93 | 0.04 | 0.00 | 5/22/2025 | 5/27/2025 12:59:01 PM EST |
| 52.50 | 3.80 | 4.00 | 3.80 | +0.40 | +11.77% | 3 | 14 | 0.19 | 0.80 | 0.07 | -0.01 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 55.00 | 1.95 | 2.05 | 1.94 | +0.06 | +3.20% | 25 | 139 | 0.18 | 0.60 | 0.10 | -0.01 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 57.50 | 0.70 | 0.80 | 0.76 | +0.08 | +11.77% | 142 | 646 | 0.16 | 0.33 | 0.11 | -0.01 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 60.00 | 0.20 | 0.25 | 0.22 | +0.02 | +10.00% | 39 | 745 | 0.17 | 0.13 | 0.06 | -0.01 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 62.50 | 0.05 | 0.10 | 0.06 | 0.00 | 0.00% | 24 | 36 | 0.18 | 0.05 | 0.03 | 0.00 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 65.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 6 | 0.28 | 0.01 | 0.01 | 0.00 | 5/23/2025 | 5/27/2025 12:59:01 PM EST |
| 70.00 | 0.00 | 0.35 | % | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:01 PM EST | |||
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:01 PM EST | |||
| 80.00 | 0.00 | 0.75 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:01 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 | 0.35 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:01 PM EST | |||
| 35.00 | 0.00 | 0.35 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:01 PM EST | |||
| 37.50 | 0.00 | 0.40 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:01 PM EST | |||
| 40.00 | 0.00 | 0.40 | 0.02 | 0.00 | 0.00% | 0 | 20 | 0.74 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 12:59:01 PM EST |
| 42.50 | 0.00 | 0.45 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:01 PM EST | |||
| 45.00 | 0.00 | 0.40 | % | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:01 PM EST | |||
| 47.50 | 0.05 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 30 | 0.25 | -0.01 | 0.02 | 0.00 | 5/23/2025 | 5/27/2025 12:59:01 PM EST |
| 50.00 | 0.15 | 0.25 | 0.23 | -0.07 | -23.34% | 5 | 158 | 0.23 | -0.07 | 0.04 | 0.00 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 52.50 | 0.40 | 0.45 | 0.43 | -0.29 | -40.28% | 13 | 432 | 0.20 | -0.20 | 0.07 | -0.01 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 55.00 | 1.05 | 1.10 | 1.11 | -0.23 | -17.17% | 56 | 437 | 0.18 | -0.40 | 0.10 | -0.01 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 57.50 | 2.30 | 2.40 | 2.37 | -0.53 | -18.28% | 19 | 42 | 0.17 | -0.67 | 0.11 | -0.01 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 60.00 | 4.30 | 4.50 | 4.40 | 0.00 | 0.00% | 0 | 7 | 0.17 | -0.87 | 0.06 | -0.01 | 5/21/2025 | 5/27/2025 12:59:01 PM EST |
| 62.50 | 6.60 | 6.80 | % | 0 | 0 | 0.37 | -0.95 | 0.03 | 0.00 | 5/27/2025 12:59:01 PM EST | |||
| 65.00 | 8.60 | 9.40 | % | 0 | 0 | 0.39 | -0.99 | 0.01 | 0.00 | 5/27/2025 12:59:01 PM EST | |||
| 70.00 | 13.00 | 15.70 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:01 PM EST | |||
| 75.00 | 17.60 | 21.30 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:01 PM EST | |||
| 80.00 | 23.00 | 26.00 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:01 PM EST |