Options Chain for REALTY INCOME CORP COM (O) - $56.61 as of 3/31/2025 2:11:45 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 24.30 | 26.90 | % | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 35.00 | 22.30 | 23.30 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 37.50 | 20.20 | 20.80 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 40.00 | 17.40 | 18.30 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 42.50 | 15.20 | 16.10 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 45.00 | 12.10 | 13.40 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 47.50 | 10.10 | 10.80 | 10.58 | 0.00 | 0.00% | 0 | 6 | 0.77 | 1.00 | 0.00 | 0.00 | 3/7/2025 | 3/31/2025 2:58:59 PM EST |
| 50.00 | 7.90 | 8.30 | 7.40 | +0.86 | +13.15% | 37 | 25 | 0.46 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 52.50 | 5.50 | 5.70 | 5.60 | +1.50 | +36.59% | 3 | 176 | 0.39 | 0.98 | 0.04 | 0.00 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 55.00 | 3.10 | 3.20 | 3.20 | +1.35 | +72.98% | 196 | 3,365 | 0.25 | 0.88 | 0.09 | -0.01 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 57.50 | 1.20 | 1.25 | 1.22 | +0.72 | +144.00% | 1,007 | 4,669 | 0.19 | 0.57 | 0.17 | -0.02 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 60.00 | 0.15 | 0.25 | 0.20 | +0.14 | +233.34% | 1,740 | 2,643 | 0.17 | 0.16 | 0.11 | -0.01 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 62.50 | 0.00 | 0.05 | 0.05 | +0.02 | +66.67% | 25 | 632 | 0.21 | 0.01 | 0.02 | 0.00 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 65.00 | 0.00 | 0.05 | 0.04 | +0.01 | +33.34% | 3 | 531 | 0.30 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 70.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 37 | 0.44 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/31/2025 2:58:59 PM EST |
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 80.00 | 0.00 | 0.75 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 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 | 0.05 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 35.00 | 0.00 | 0.10 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 37.50 | 0.00 | 0.10 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 40.00 | 0.00 | 0.15 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 42.50 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 10 | 0.82 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/31/2025 2:58:59 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 31 | 0.57 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 2:58:59 PM EST |
| 47.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 54 | 0.46 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 2:58:59 PM EST |
| 50.00 | 0.00 | 0.05 | 0.02 | -0.01 | -33.34% | 3 | 567 | 0.36 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 52.50 | 0.05 | 0.10 | 0.10 | 0.00 | 0.00% | 29 | 810 | 0.28 | -0.02 | 0.04 | 0.00 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 55.00 | 0.15 | 0.20 | 0.15 | -0.30 | -66.67% | 313 | 3,002 | 0.21 | -0.12 | 0.09 | -0.01 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 57.50 | 0.65 | 0.75 | 0.68 | -0.92 | -57.50% | 296 | 608 | 0.18 | -0.43 | 0.17 | -0.02 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 60.00 | 2.15 | 2.30 | 2.24 | -1.36 | -37.78% | 24 | 213 | 0.18 | -0.84 | 0.11 | -0.01 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 62.50 | 4.50 | 4.80 | 6.50 | 0.00 | 0.00% | 0 | 68 | 0.33 | -0.99 | 0.02 | 0.00 | 3/28/2025 | 3/31/2025 2:58:59 PM EST |
| 65.00 | 7.00 | 7.60 | 4.90 | 0.00 | 0.00% | 0 | 4 | 0.51 | -1.00 | 0.00 | 0.00 | 3/10/2025 | 3/31/2025 2:58:59 PM EST |
| 70.00 | 12.00 | 12.40 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 75.00 | 17.00 | 18.80 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 80.00 | 22.00 | 23.80 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST |