Options Chain for REALTY INCOME CORP COM (O) - $56.25 as of 5/30/2025 7:05:35 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 27.10 | 31.10 | 28.42 | 0.00 | 0.00% | 0 | 2 | 2.92 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:53 PM EST |
| 30.00 | 24.60 | 28.60 | 26.25 | 0.00 | 0.00% | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 3/21/2025 | 5/30/2025 3:59:53 PM EST |
| 32.50 | 22.30 | 26.00 | % | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 35.00 | 20.00 | 23.50 | 22.40 | 0.00 | 0.00% | 0 | 4 | 2.09 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 5/30/2025 3:59:53 PM EST |
| 37.50 | 17.20 | 21.00 | 18.20 | 0.00 | 0.00% | 0 | 2 | 1.87 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:53 PM EST |
| 40.00 | 14.60 | 18.50 | 17.50 | 0.00 | 0.00% | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 5/30/2025 3:59:53 PM EST |
| 42.50 | 13.40 | 15.60 | 15.10 | 0.00 | 0.00% | 0 | 4 | 1.33 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 5/30/2025 3:59:53 PM EST |
| 45.00 | 11.30 | 12.00 | 11.40 | +1.10 | +10.68% | 150 | 39 | 0.75 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 47.50 | 8.70 | 9.70 | 8.90 | +0.30 | +3.49% | 200 | 100 | 0.69 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 50.00 | 6.40 | 6.90 | 6.40 | +0.40 | +6.67% | 267 | 747 | 0.48 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 52.50 | 3.90 | 4.50 | 4.13 | +0.44 | +11.93% | 18 | 500 | 0.34 | 0.94 | 0.05 | -0.01 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 55.00 | 1.85 | 2.00 | 1.95 | +0.20 | +11.43% | 214 | 8,277 | 0.18 | 0.75 | 0.14 | -0.02 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 57.50 | 0.40 | 0.45 | 0.45 | +0.12 | +36.37% | 853 | 6,689 | 0.15 | 0.33 | 0.17 | -0.02 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 60.00 | 0.05 | 0.10 | 0.07 | 0.00 | 0.00% | 74 | 9,165 | 0.17 | 0.05 | 0.05 | -0.01 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 62.50 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 6 | 1,947 | 0.27 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | -0.02 | -40.00% | 7 | 2,546 | 0.31 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 67.50 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 981 | 0.42 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/30/2025 3:59:53 PM EST |
| 70.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 872 | 0.44 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 3:59:53 PM EST |
| 72.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 83 | 0.50 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 5/30/2025 3:59:53 PM EST |
| 75.00 | 0.00 | 0.15 | 0.02 | 0.00 | 0.00% | 0 | 142 | 0.66 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/30/2025 3:59:53 PM EST |
| 80.00 | 0.00 | 2.10 | 0.05 | 0.00 | 0.00% | 0 | 52 | 1.49 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 5/30/2025 3:59:53 PM EST |
| 85.00 | 0.00 | 2.10 | 0.05 | 0.00 | 0.00% | 0 | 3 | 1.64 | 0.00 | 0.00 | 0.00 | 9/23/2024 | 5/30/2025 3:59:53 PM EST |
| 90.00 | 0.00 | 2.10 | 0.13 | 0.00 | 0.00% | 0 | 1 | 1.78 | 0.00 | 0.00 | 0.00 | 10/16/2024 | 5/30/2025 3:59:53 PM EST |
| 95.00 | 0.00 | 2.10 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 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 | 0.30 | 0.03 | 0.00 | 0.00% | 0 | 12 | 1.77 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/30/2025 3:59:53 PM EST |
| 30.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 302 | 1.18 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:53 PM EST |
| 32.50 | 0.00 | 0.35 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 35.00 | 0.00 | 0.35 | 0.03 | 0.00 | 0.00% | 0 | 96 | 1.29 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/30/2025 3:59:53 PM EST |
| 37.50 | 0.00 | 0.40 | 0.01 | 0.00 | 0.00% | 0 | 156 | 1.17 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/30/2025 3:59:53 PM EST |
| 40.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 139 | 0.91 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/30/2025 3:59:53 PM EST |
| 42.50 | 0.00 | 0.05 | 0.13 | 0.00 | 0.00% | 0 | 554 | 0.58 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 3:59:53 PM EST |
| 45.00 | 0.00 | 0.05 | 0.02 | -0.01 | -33.34% | 2 | 451 | 0.48 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 47.50 | 0.00 | 0.05 | 0.04 | +0.03 | +300.00% | 47 | 1,790 | 0.38 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 50.00 | 0.05 | 0.10 | 0.06 | +0.01 | +20.00% | 28 | 2,198 | 0.30 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 52.50 | 0.10 | 0.20 | 0.15 | 0.00 | 0.00% | 103 | 2,706 | 0.24 | -0.06 | 0.05 | -0.01 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 55.00 | 0.35 | 0.40 | 0.39 | -0.08 | -17.03% | 529 | 5,969 | 0.18 | -0.25 | 0.14 | -0.02 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 57.50 | 1.30 | 1.50 | 1.45 | -0.31 | -17.62% | 105 | 1,467 | 0.16 | -0.67 | 0.17 | -0.02 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 60.00 | 2.60 | 5.00 | 3.80 | -0.30 | -7.32% | 3 | 279 | 0.53 | -0.95 | 0.05 | -0.01 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 62.50 | 5.20 | 7.50 | 6.33 | -0.42 | -6.23% | 2 | 175 | 0.67 | -1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 65.00 | 7.80 | 9.80 | 8.69 | -0.44 | -4.82% | 2 | 302 | 0.79 | -1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 67.50 | 9.70 | 11.90 | 12.07 | 0.00 | 0.00% | 0 | 11 | 0.75 | -1.00 | 0.00 | 0.00 | 5/20/2025 | 5/30/2025 3:59:53 PM EST |
| 70.00 | 11.80 | 15.00 | 14.14 | 0.00 | 0.00% | 0 | 25 | 1.01 | -1.00 | 0.00 | 0.00 | 3/21/2025 | 5/30/2025 3:59:53 PM EST |
| 72.50 | 14.60 | 18.00 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 75.00 | 17.00 | 20.10 | 12.00 | 0.00 | 0.00% | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 10/24/2024 | 5/30/2025 3:59:53 PM EST |
| 80.00 | 21.70 | 25.40 | 20.48 | 0.00 | 0.00% | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 11/4/2024 | 5/30/2025 3:59:53 PM EST |
| 85.00 | 26.70 | 30.70 | % | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 90.00 | 31.70 | 35.70 | % | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 95.00 | 36.70 | 40.60 | % | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST |