Options Chain for REALTY INCOME CORP COM (O) - $65.50 as of 7/27/2026 8:37:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 34.60 | 36.20 | 35.40 | 35.98 | % | 1.18 | 1 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:56 PM EST | |
| 32.50 | 31.80 | 35.20 | 33.50 | % | 1.03 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:56 PM EST | |||
| 35.00 | 29.10 | 32.70 | 30.90 | % | 0.88 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:56 PM EST | |||
| 37.50 | 26.60 | 30.20 | 28.40 | 24.55 | 0.00 | 0.00% | 0.76 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 7/27/2026 3:59:56 PM EST |
| 40.00 | 24.20 | 27.70 | 25.95 | % | 0.65 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:56 PM EST | |||
| 42.50 | 21.60 | 25.20 | 23.40 | % | 0.55 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:56 PM EST | |||
| 45.00 | 19.20 | 22.70 | 20.95 | 17.90 | 0.00 | 0.00% | 0.47 | 0 | 10 | 1.15 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 7/27/2026 3:59:56 PM EST |
| 47.50 | 16.60 | 20.20 | 18.40 | 14.61 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 7/27/2026 3:59:56 PM EST |
| 50.00 | 14.10 | 17.70 | 15.90 | 17.00 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 7/27/2026 3:59:56 PM EST |
| 52.50 | 11.80 | 14.70 | 13.25 | 7.72 | 0.00 | 0.00% | 0.25 | 0 | 128 | 0.73 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 7/27/2026 3:59:56 PM EST |
| 55.00 | 9.90 | 11.60 | 10.75 | 8.90 | 0.00 | 0.00% | 0.20 | 0 | 261 | 0.54 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 7/27/2026 3:59:56 PM EST |
| 57.50 | 7.70 | 8.70 | 8.20 | 8.33 | +0.40 | +5.05% | 0.14 | 18 | 316 | 0.39 | 0.95 | 0.03 | 0.00 | 7/27/2026 | 7/27/2026 3:59:56 PM EST |
| 60.00 | 5.50 | 6.10 | 5.80 | 5.99 | +0.12 | +2.05% | 0.10 | 8 | 1,333 | 0.29 | 0.86 | 0.05 | -0.01 | 7/27/2026 | 7/27/2026 3:59:56 PM EST |
| 62.50 | 3.40 | 3.80 | 3.60 | 3.65 | +0.15 | +4.29% | 0.06 | 586 | 2,047 | 0.21 | 0.73 | 0.07 | -0.01 | 7/27/2026 | 7/27/2026 3:59:56 PM EST |
| 65.00 | 1.80 | 2.05 | 1.93 | 1.92 | -0.04 | -2.05% | 0.03 | 65 | 3,766 | 0.19 | 0.53 | 0.09 | -0.01 | 7/27/2026 | 7/27/2026 3:59:56 PM EST |
| 67.50 | 0.80 | 0.95 | 0.88 | 0.80 | -0.05 | -5.89% | 0.01 | 181 | 2,542 | 0.18 | 0.31 | 0.08 | -0.01 | 7/27/2026 | 7/27/2026 3:59:56 PM EST |
| 70.00 | 0.15 | 0.35 | 0.25 | 0.33 | -0.01 | -2.95% | 0.00 | 56 | 2,608 | 0.18 | 0.15 | 0.05 | -0.01 | 7/27/2026 | 7/27/2026 3:59:56 PM EST |
| 72.50 | 0.05 | 0.30 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 665 | 0.19 | 0.06 | 0.03 | -0.01 | 7/24/2026 | 7/27/2026 3:59:56 PM EST |
| 75.00 | 0.00 | 0.10 | 0.05 | 0.04 | -0.01 | -20.00% | 0.00 | 17 | 1,132 | 0.22 | 0.02 | 0.01 | 0.00 | 7/27/2026 | 7/27/2026 3:59:56 PM EST |
| 80.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.26 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 3:59:56 PM EST |
| 85.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 195 | 0.59 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 1 | 0.88 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:56 PM EST |
| 32.50 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.79 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/27/2026 3:59:56 PM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.79 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/27/2026 3:59:56 PM EST |
| 37.50 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.71 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/27/2026 3:59:56 PM EST |
| 40.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 78 | 1.01 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 3:59:56 PM EST |
| 42.50 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 137 | 0.64 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/27/2026 3:59:56 PM EST |
| 45.00 | 0.05 | 0.20 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 284 | 0.51 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/27/2026 3:59:56 PM EST |
| 47.50 | 0.05 | 0.15 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 412 | 0.43 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/27/2026 3:59:56 PM EST |
| 50.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 644 | 0.37 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 3:59:56 PM EST |
| 52.50 | 0.00 | 0.20 | 0.10 | 0.05 | -0.02 | -28.58% | 0.00 | 2 | 1,217 | 0.36 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:56 PM EST |
| 55.00 | 0.10 | 0.15 | 0.13 | 0.11 | -0.06 | -35.30% | 0.00 | 6 | 1,806 | 0.27 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:56 PM EST |
| 57.50 | 0.15 | 0.30 | 0.23 | 0.18 | -0.07 | -28.00% | 0.00 | 7 | 3,070 | 0.24 | -0.05 | 0.03 | 0.00 | 7/27/2026 | 7/27/2026 3:59:56 PM EST |
| 60.00 | 0.35 | 0.40 | 0.38 | 0.32 | -0.04 | -11.12% | 0.01 | 14 | 2,121 | 0.20 | -0.14 | 0.05 | -0.01 | 7/27/2026 | 7/27/2026 3:59:56 PM EST |
| 62.50 | 0.65 | 0.95 | 0.80 | 0.68 | -0.04 | -5.56% | 0.01 | 55 | 1,910 | 0.18 | -0.27 | 0.07 | -0.01 | 7/27/2026 | 7/27/2026 3:59:56 PM EST |
| 65.00 | 1.50 | 1.85 | 1.68 | 1.70 | +0.05 | +3.03% | 0.03 | 42 | 1,114 | 0.17 | -0.47 | 0.09 | -0.01 | 7/27/2026 | 7/27/2026 3:59:56 PM EST |
| 67.50 | 2.90 | 3.30 | 3.10 | 2.85 | -0.95 | -25.00% | 0.05 | 16 | 273 | 0.15 | -0.69 | 0.08 | -0.01 | 7/27/2026 | 7/27/2026 3:59:56 PM EST |
| 70.00 | 4.40 | 5.10 | 4.75 | 6.31 | 0.00 | 0.00% | 0.07 | 0 | 15 | 0.15 | -0.85 | 0.05 | -0.01 | 7/9/2026 | 7/27/2026 3:59:56 PM EST |
| 72.50 | 6.10 | 8.30 | 7.20 | % | 0.10 | 0 | 0 | 0.33 | -0.94 | 0.03 | -0.01 | 7/27/2026 3:59:56 PM EST | |||
| 75.00 | 9.00 | 10.50 | 9.75 | % | 0.13 | 0 | 0 | 0.34 | -0.98 | 0.01 | 0.00 | 7/27/2026 3:59:56 PM EST | |||
| 80.00 | 13.40 | 15.60 | 14.50 | % | 0.18 | 0 | 0 | 0.46 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:56 PM EST | |||
| 85.00 | 18.00 | 20.70 | 19.35 | 23.00 | 0.00 | 0.00% | 0.23 | 0 | 10 | 0.58 | -1.00 | 0.00 | 0.00 | 5/11/2026 | 7/27/2026 3:59:56 PM EST |