Options Chain for REALTY INCOME CORP COM (O) - $56.86 as of 7/29/2025 2:26:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 27.80 | 31.70 | 29.75 | % | 1.08 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:59:02 PM EST | |||
| 30.00 | 25.30 | 29.20 | 27.25 | 27.67 | 0.00 | 0.00% | 0.91 | 0 | 1 | 1.71 | 1.00 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 2:59:02 PM EST |
| 32.50 | 22.80 | 26.50 | 24.65 | 25.31 | 0.00 | 0.00% | 0.76 | 0 | 1 | 1.49 | 1.00 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 2:59:02 PM EST |
| 35.00 | 20.30 | 24.00 | 22.15 | % | 0.63 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:59:02 PM EST | |||
| 37.50 | 17.80 | 21.50 | 19.65 | 20.28 | 0.00 | 0.00% | 0.52 | 0 | 1 | 1.19 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 7/29/2025 2:59:02 PM EST |
| 40.00 | 15.30 | 19.00 | 17.15 | 18.04 | 0.00 | 0.00% | 0.43 | 0 | 1 | 1.06 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 7/29/2025 2:59:02 PM EST |
| 42.50 | 13.40 | 15.80 | 14.60 | 15.43 | 0.00 | 0.00% | 0.34 | 0 | 1 | 0.79 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 7/29/2025 2:59:02 PM EST |
| 45.00 | 10.90 | 13.00 | 11.95 | 12.43 | 0.00 | 0.00% | 0.27 | 0 | 3 | 0.61 | 1.00 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 2:59:02 PM EST |
| 47.50 | 9.70 | 10.00 | 9.85 | 10.10 | 0.00 | 0.00% | 0.21 | 0 | 265 | 0.35 | 1.00 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 2:59:02 PM EST |
| 50.00 | 7.30 | 7.50 | 7.40 | 7.30 | -0.30 | -3.95% | 0.15 | 1 | 269 | 0.27 | 0.96 | 0.03 | 0.00 | 7/29/2025 | 7/29/2025 2:59:02 PM EST |
| 52.50 | 5.00 | 5.20 | 5.10 | 4.95 | +0.23 | +4.88% | 0.10 | 10 | 207 | 0.21 | 0.87 | 0.05 | -0.01 | 7/29/2025 | 7/29/2025 2:59:02 PM EST |
| 55.00 | 2.85 | 3.00 | 2.93 | 2.82 | +0.22 | +8.47% | 0.05 | 48 | 834 | 0.18 | 0.73 | 0.09 | -0.01 | 7/29/2025 | 7/29/2025 2:59:02 PM EST |
| 57.50 | 1.25 | 1.35 | 1.30 | 1.29 | +0.24 | +22.86% | 0.02 | 153 | 4,697 | 0.16 | 0.47 | 0.12 | -0.01 | 7/29/2025 | 7/29/2025 2:59:02 PM EST |
| 60.00 | 0.35 | 0.40 | 0.38 | 0.38 | +0.02 | +5.56% | 0.01 | 125 | 6,700 | 0.15 | 0.20 | 0.09 | -0.01 | 7/29/2025 | 7/29/2025 2:59:02 PM EST |
| 62.50 | 0.10 | 0.15 | 0.13 | 0.13 | 0.00 | 0.00% | 0.00 | 28 | 5,310 | 0.17 | 0.07 | 0.04 | 0.00 | 7/29/2025 | 7/29/2025 2:59:02 PM EST |
| 65.00 | 0.05 | 0.10 | 0.08 | 0.10 | +0.03 | +42.86% | 0.00 | 1 | 10,881 | 0.20 | 0.02 | 0.01 | 0.00 | 7/29/2025 | 7/29/2025 2:59:02 PM EST |
| 67.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,223 | 0.23 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/29/2025 2:59:02 PM EST |
| 70.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 236 | 0.30 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/29/2025 2:59:02 PM EST |
| 72.50 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.30 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/29/2025 2:59:02 PM EST |
| 75.00 | 0.00 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.45 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/29/2025 2:59:02 PM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 119 | 0.68 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 7/29/2025 2:59:02 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.76 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 7/29/2025 2:59:02 PM EST |
| 90.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:59:02 PM EST | |||
| 95.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:59:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 66 | 1.05 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 7/29/2025 2:59:02 PM EST |
| 30.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.98 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 7/29/2025 2:59:02 PM EST |
| 32.50 | 0.00 | 0.20 | 0.10 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.84 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 7/29/2025 2:59:02 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 103 | 0.59 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 2:59:02 PM EST |
| 37.50 | 0.00 | 0.30 | 0.15 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.71 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 7/29/2025 2:59:02 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 374 | 0.50 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/29/2025 2:59:02 PM EST |
| 42.50 | 0.00 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 196 | 0.51 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 2:59:02 PM EST |
| 45.00 | 0.05 | 0.15 | 0.10 | 0.05 | -0.07 | -58.34% | 0.00 | 12 | 316 | 0.35 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 2:59:02 PM EST |
| 47.50 | 0.05 | 0.25 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 603 | 0.30 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 2:59:02 PM EST |
| 50.00 | 0.10 | 0.20 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 3 | 1,525 | 0.24 | -0.04 | 0.03 | 0.00 | 7/29/2025 | 7/29/2025 2:59:02 PM EST |
| 52.50 | 0.25 | 0.30 | 0.28 | 0.28 | -0.02 | -6.67% | 0.01 | 17 | 2,631 | 0.20 | -0.13 | 0.05 | -0.01 | 7/29/2025 | 7/29/2025 2:59:02 PM EST |
| 55.00 | 0.65 | 0.70 | 0.68 | 0.67 | -0.13 | -16.25% | 0.01 | 106 | 3,114 | 0.18 | -0.27 | 0.09 | -0.01 | 7/29/2025 | 7/29/2025 2:59:02 PM EST |
| 57.50 | 1.55 | 1.65 | 1.60 | 1.78 | -0.06 | -3.27% | 0.03 | 7 | 1,116 | 0.16 | -0.53 | 0.12 | -0.01 | 7/29/2025 | 7/29/2025 2:59:02 PM EST |
| 60.00 | 3.10 | 3.30 | 3.20 | 3.70 | +0.30 | +8.83% | 0.05 | 1 | 465 | 0.16 | -0.80 | 0.09 | -0.01 | 7/29/2025 | 7/29/2025 2:59:02 PM EST |
| 62.50 | 5.40 | 5.60 | 5.50 | 5.80 | +1.20 | +26.09% | 0.09 | 1 | 1,344 | 0.20 | -0.93 | 0.04 | 0.00 | 7/29/2025 | 7/29/2025 2:59:02 PM EST |
| 65.00 | 7.80 | 8.00 | 7.90 | 8.00 | +0.43 | +5.68% | 0.12 | 3 | 149 | 0.23 | -0.98 | 0.01 | 0.00 | 7/29/2025 | 7/29/2025 2:59:02 PM EST |
| 67.50 | 9.70 | 12.00 | 10.85 | 10.07 | 0.00 | 0.00% | 0.16 | 0 | 16 | 0.57 | -1.00 | 0.00 | 0.00 | 7/2/2025 | 7/29/2025 2:59:02 PM EST |
| 70.00 | 12.00 | 14.40 | 13.20 | 12.71 | 0.00 | 0.00% | 0.19 | 0 | 23 | 0.62 | -1.00 | 0.00 | 0.00 | 7/2/2025 | 7/29/2025 2:59:02 PM EST |
| 72.50 | 13.80 | 17.50 | 15.65 | % | 0.22 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:59:02 PM EST | |||
| 75.00 | 16.30 | 19.90 | 18.10 | 17.92 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 6/17/2025 | 7/29/2025 2:59:02 PM EST |
| 80.00 | 21.20 | 24.70 | 22.95 | % | 0.29 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:59:02 PM EST | |||
| 85.00 | 26.00 | 29.50 | 27.75 | % | 0.33 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:59:02 PM EST | |||
| 90.00 | 31.30 | 34.70 | 33.00 | % | 0.37 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:59:02 PM EST | |||
| 95.00 | 36.00 | 39.50 | 37.75 | % | 0.40 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:59:02 PM EST |