Options Chain for REALTY INCOME CORP COM (O) - $62.30 as of 9/6/2024 4:05:49 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 33.20 | 36.60 | 34.00 | 0.00 | 0.00% | 0 | 1 | 3.58 | 1.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:48 PM EST |
| 30.00 | 30.40 | 34.40 | 21.00 | 0.00 | 0.00% | 0 | 0 | 3.37 | 1.00 | 0.00 | 0.00 | 7/1/2024 | 9/6/2024 3:59:48 PM EST |
| 32.50 | 28.50 | 31.90 | 27.63 | 0.00 | 0.00% | 0 | 3 | 2.90 | 1.00 | 0.00 | 0.00 | 8/19/2024 | 9/6/2024 3:59:48 PM EST |
| 35.00 | 25.90 | 29.30 | 16.58 | 0.00 | 0.00% | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 2/13/2024 | 9/6/2024 3:59:48 PM EST |
| 37.50 | 23.00 | 26.90 | 24.30 | 0.00 | 0.00% | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 3:59:48 PM EST |
| 40.00 | 20.50 | 22.70 | 22.30 | 0.00 | 0.00% | 0 | 2 | 1.33 | 1.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:48 PM EST |
| 42.50 | 19.70 | 21.90 | 18.49 | 0.00 | 0.00% | 0 | 4 | 1.41 | 1.00 | 0.00 | -0.01 | 8/23/2024 | 9/6/2024 3:59:48 PM EST |
| 45.00 | 15.30 | 17.80 | 16.90 | 0.00 | 0.00% | 0 | 0 | 1.10 | 1.00 | 0.00 | -0.01 | 8/30/2024 | 9/6/2024 3:59:48 PM EST |
| 47.50 | 14.90 | 16.80 | 14.80 | +0.40 | +2.78% | 3 | 5 | 0.77 | 1.00 | 0.00 | -0.01 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 50.00 | 12.40 | 12.70 | 12.00 | -0.39 | -3.15% | 6 | 202 | 0.64 | 1.00 | 0.00 | -0.01 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 52.50 | 8.00 | 11.60 | 10.44 | 0.00 | 0.00% | 0 | 15 | 0.52 | 1.00 | 0.00 | -0.01 | 9/4/2024 | 9/6/2024 3:59:48 PM EST |
| 55.00 | 5.80 | 9.00 | 8.67 | 0.00 | 0.00% | 0 | 45 | 0.40 | 0.99 | 0.01 | -0.01 | 9/5/2024 | 9/6/2024 3:59:48 PM EST |
| 57.50 | 3.10 | 5.20 | 5.00 | -0.25 | -4.77% | 42 | 2,348 | 0.34 | 0.96 | 0.03 | -0.02 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 60.00 | 2.40 | 2.80 | 2.80 | +0.25 | +9.81% | 81 | 7,206 | 0.21 | 0.85 | 0.09 | -0.03 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 62.50 | 0.80 | 0.90 | 0.82 | -0.03 | -3.53% | 274 | 3,320 | 0.17 | 0.52 | 0.19 | -0.03 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 65.00 | 0.10 | 0.15 | 0.10 | -0.01 | -9.10% | 147 | 2,063 | 0.17 | 0.10 | 0.09 | -0.01 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 67.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 717 | 0.23 | 0.01 | 0.01 | 0.00 | 9/5/2024 | 9/6/2024 3:59:48 PM EST |
| 70.00 | 0.00 | 0.05 | 0.01 | -0.04 | -80.00% | 1 | 290 | 0.31 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 75.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 36 | 0.46 | 0.00 | 0.00 | 0.00 | 8/5/2024 | 9/6/2024 3:59:48 PM EST |
| 80.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 14 | 0.59 | 0.00 | 0.00 | 0.00 | 6/14/2024 | 9/6/2024 3:59:48 PM EST |
| 85.00 | 0.00 | 0.65 | 0.05 | 0.00 | 0.00% | 0 | 20 | 1.15 | 0.00 | 0.00 | 0.00 | 6/17/2024 | 9/6/2024 3:59:48 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 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 2 | 1.81 | 0.00 | 0.00 | 0.00 | 8/26/2024 | 9/6/2024 3:59:48 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 4 | 1.64 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 9/6/2024 3:59:48 PM EST |
| 32.50 | 0.00 | 0.30 | 0.02 | 0.00 | 0.00% | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 5/9/2024 | 9/6/2024 3:59:48 PM EST |
| 35.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 3,673 | 1.32 | 0.00 | 0.00 | 0.00 | 4/4/2024 | 9/6/2024 3:59:48 PM EST |
| 37.50 | 0.00 | 0.05 | 0.07 | 0.00 | 0.00% | 0 | 1,536 | 1.18 | 0.00 | 0.00 | 0.00 | 8/2/2024 | 9/6/2024 3:59:48 PM EST |
| 40.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 161 | 1.04 | 0.00 | 0.00 | 0.00 | 8/2/2024 | 9/6/2024 3:59:48 PM EST |
| 42.50 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 450 | 1.09 | 0.00 | 0.00 | -0.01 | 8/16/2024 | 9/6/2024 3:59:48 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 746 | 0.79 | 0.00 | 0.00 | -0.01 | 8/29/2024 | 9/6/2024 3:59:48 PM EST |
| 47.50 | 0.00 | 0.05 | 0.05 | +0.02 | +66.67% | 1 | 882 | 0.68 | 0.00 | 0.00 | -0.01 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 1,937 | 0.57 | 0.00 | 0.00 | -0.01 | 9/4/2024 | 9/6/2024 3:59:48 PM EST |
| 52.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 6 | 2,006 | 0.46 | 0.00 | 0.00 | -0.01 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 55.00 | 0.00 | 0.05 | 0.04 | -0.01 | -20.00% | 3 | 1,724 | 0.35 | -0.01 | 0.01 | -0.01 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 57.50 | 0.05 | 0.10 | 0.09 | +0.01 | +12.50% | 7 | 2,572 | 0.27 | -0.04 | 0.03 | -0.02 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 60.00 | 0.15 | 0.20 | 0.20 | -0.02 | -9.10% | 52 | 2,197 | 0.20 | -0.15 | 0.09 | -0.03 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 62.50 | 0.80 | 0.90 | 0.95 | +0.05 | +5.56% | 49 | 882 | 0.17 | -0.48 | 0.19 | -0.03 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 65.00 | 2.55 | 2.75 | 2.60 | 0.00 | 0.00% | 0 | 19 | 0.19 | -0.90 | 0.09 | -0.01 | 9/5/2024 | 9/6/2024 3:59:48 PM EST |
| 67.50 | 5.00 | 5.20 | 5.10 | 0.00 | 0.00% | 0 | 6 | 0.31 | -0.99 | 0.01 | 0.00 | 9/3/2024 | 9/6/2024 3:59:48 PM EST |
| 70.00 | 7.50 | 9.60 | 8.40 | 0.00 | 0.00% | 0 | 3 | 0.41 | -1.00 | 0.00 | 0.00 | 8/8/2024 | 9/6/2024 3:59:48 PM EST |
| 75.00 | 12.50 | 12.70 | 22.21 | 0.00 | 0.00% | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 6/21/2024 | 9/6/2024 3:59:48 PM EST |
| 80.00 | 16.60 | 18.00 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 85.00 | 21.20 | 24.60 | 23.50 | 0.00 | 0.00% | 0 | 1 | 1.65 | -1.00 | 0.00 | 0.00 | 8/26/2024 | 9/6/2024 3:59:48 PM EST |