Options Chain for REALTY INCOME CORP COM (O) - $57.39 as of 8/12/2025 1:35:11 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 21.10 | 24.20 | 22.65 | % | 0.65 | 0 | 0 | 5.52 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:58:49 PM EST | |||
| 37.50 | 17.90 | 21.70 | 19.80 | 20.01 | +0.59 | +3.04% | 0.53 | 1 | 0 | 4.94 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:49 PM EST |
| 40.00 | 16.50 | 19.20 | 17.85 | 17.67 | +0.36 | +2.08% | 0.45 | 1 | 1 | 4.40 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:49 PM EST |
| 42.50 | 14.60 | 16.30 | 15.45 | 14.97 | 0.00 | 0.00% | 0.36 | 0 | 2 | 3.55 | 1.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 12:58:49 PM EST |
| 45.00 | 10.40 | 14.20 | 12.30 | 12.27 | 0.00 | 0.00% | 0.27 | 0 | 1 | 3.37 | 1.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 12:58:49 PM EST |
| 47.50 | 8.30 | 11.70 | 10.00 | 10.12 | 0.00 | 0.00% | 0.21 | 0 | 2 | 2.89 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:58:49 PM EST |
| 50.00 | 7.30 | 7.50 | 7.40 | 7.19 | -0.55 | -7.11% | 0.15 | 1 | 5 | 0.90 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:49 PM EST |
| 52.50 | 4.30 | 5.50 | 4.90 | 5.15 | 0.00 | 0.00% | 0.09 | 0 | 34 | 1.22 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 12:58:49 PM EST |
| 55.00 | 2.35 | 2.50 | 2.43 | 2.24 | -0.38 | -14.51% | 0.04 | 13 | 986 | 0.40 | 0.97 | 0.05 | -0.01 | 8/12/2025 | 8/12/2025 12:58:49 PM EST |
| 57.50 | 0.25 | 0.35 | 0.30 | 0.25 | -0.20 | -44.45% | 0.01 | 445 | 8,140 | 0.17 | 0.36 | 0.43 | -0.06 | 8/12/2025 | 8/12/2025 12:58:49 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 7 | 4,524 | 0.34 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:49 PM EST |
| 62.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 395 | 0.55 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:58:49 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.74 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 12:58:49 PM EST |
| 67.50 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.92 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/12/2025 12:58:49 PM EST |
| 70.00 | 0.00 | 0.55 | 0.28 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.78 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 12:58:49 PM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.38 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 12:58:49 PM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:58:49 PM EST | |||
| 85.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:58:49 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:58:49 PM EST | |||
| 37.50 | 0.00 | 1.20 | 0.60 | % | 0.02 | 0 | 0 | 4.14 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:58:49 PM EST | |||
| 40.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.83 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:58:49 PM EST |
| 42.50 | 0.00 | 0.95 | 0.48 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 22 | 2.96 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:58:49 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.29 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 8/12/2025 12:58:49 PM EST |
| 47.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 52 | 1.04 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 12:58:49 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 116 | 0.79 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 12:58:49 PM EST |
| 52.50 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 5 | 628 | 0.55 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:49 PM EST |
| 55.00 | 0.05 | 0.10 | 0.08 | 0.10 | +0.04 | +66.67% | 0.00 | 443 | 3,683 | 0.32 | -0.03 | 0.05 | -0.01 | 8/12/2025 | 8/12/2025 12:58:49 PM EST |
| 57.50 | 0.35 | 0.45 | 0.40 | 0.48 | 0.00 | 0.00% | 0.01 | 63 | 3,120 | 0.16 | -0.64 | 0.43 | -0.06 | 8/12/2025 | 8/12/2025 12:58:49 PM EST |
| 60.00 | 2.60 | 2.70 | 2.65 | 3.00 | +0.53 | +21.46% | 0.04 | 1 | 50 | 0.40 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:49 PM EST |
| 62.50 | 3.90 | 7.30 | 5.60 | 5.08 | 0.00 | 0.00% | 0.09 | 0 | 2 | 1.87 | -1.00 | 0.00 | 0.00 | 8/5/2025 | 8/12/2025 12:58:49 PM EST |
| 65.00 | 6.40 | 9.80 | 8.10 | 7.55 | 0.00 | 0.00% | 0.12 | 0 | 46 | 2.20 | -1.00 | 0.00 | 0.00 | 8/5/2025 | 8/12/2025 12:58:49 PM EST |
| 67.50 | 8.30 | 11.90 | 10.10 | 10.20 | 0.00 | 0.00% | 0.15 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 12:58:49 PM EST |
| 70.00 | 11.20 | 13.80 | 12.50 | % | 0.18 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:58:49 PM EST | |||
| 75.00 | 15.80 | 19.60 | 17.70 | % | 0.24 | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:58:49 PM EST | |||
| 80.00 | 20.80 | 24.60 | 22.70 | % | 0.28 | 0 | 0 | 3.58 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:58:49 PM EST | |||
| 85.00 | 25.80 | 29.60 | 27.70 | % | 0.33 | 0 | 0 | 3.97 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:58:49 PM EST |