Options Chain for REALTY INCOME CORP COM (O) - $56.67 as of 12/23/2025 1:47:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 29.80 | 33.20 | 31.50 | 31.20 | -1.67 | -5.09% | 1.26 | 1 | 1 | 3.08 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:58:53 PM EST |
| 27.50 | 27.20 | 30.70 | 28.95 | 29.70 | 0.00 | 0.00% | 1.05 | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 12/23/2025 1:58:53 PM EST |
| 30.00 | 24.70 | 28.20 | 26.45 | 27.20 | 0.00 | 0.00% | 0.88 | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 12/23/2025 1:58:53 PM EST |
| 32.50 | 22.20 | 25.80 | 24.00 | 26.86 | 0.00 | 0.00% | 0.74 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 8/6/2024 | 12/23/2025 1:58:53 PM EST |
| 35.00 | 19.70 | 23.30 | 21.50 | 21.80 | 0.00 | 0.00% | 0.61 | 0 | 2 | 2.03 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 12/23/2025 1:58:53 PM EST |
| 37.50 | 17.20 | 20.80 | 19.00 | 19.70 | 0.00 | 0.00% | 0.51 | 0 | 5 | 1.81 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 12/23/2025 1:58:53 PM EST |
| 40.00 | 14.60 | 18.30 | 16.45 | 16.80 | 0.00 | 0.00% | 0.41 | 0 | 29 | 1.60 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 12/23/2025 1:58:53 PM EST |
| 42.50 | 12.20 | 15.80 | 14.00 | 14.20 | 0.00 | 0.00% | 0.33 | 0 | 3 | 1.41 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 12/23/2025 1:58:53 PM EST |
| 45.00 | 9.80 | 13.30 | 11.55 | 12.80 | 0.00 | 0.00% | 0.26 | 0 | 41 | 1.22 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/23/2025 1:58:53 PM EST |
| 47.50 | 8.50 | 9.30 | 8.90 | 10.92 | 0.00 | 0.00% | 0.19 | 0 | 1,586 | 0.65 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/23/2025 1:58:53 PM EST |
| 50.00 | 6.00 | 6.90 | 6.45 | 6.50 | 0.00 | 0.00% | 0.13 | 0 | 1,303 | 0.53 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:58:53 PM EST |
| 52.50 | 3.60 | 3.90 | 3.75 | 3.76 | -0.35 | -8.52% | 0.07 | 32 | 738 | 0.26 | 0.92 | 0.06 | -0.01 | 12/23/2025 | 12/23/2025 1:58:53 PM EST |
| 55.00 | 1.35 | 1.50 | 1.43 | 1.42 | -0.43 | -23.25% | 0.03 | 50 | 1,851 | 0.15 | 0.71 | 0.16 | -0.01 | 12/23/2025 | 12/23/2025 1:58:53 PM EST |
| 57.50 | 0.20 | 0.25 | 0.23 | 0.20 | -0.10 | -33.34% | 0.00 | 764 | 8,347 | 0.12 | 0.22 | 0.17 | -0.01 | 12/23/2025 | 12/23/2025 1:58:53 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 174 | 7,362 | 0.16 | 0.01 | 0.02 | 0.00 | 12/23/2025 | 12/23/2025 1:58:53 PM EST |
| 62.50 | 0.00 | 0.05 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 14 | 4,657 | 0.23 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:58:53 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6,158 | 0.30 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:58:53 PM EST |
| 67.50 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,176 | 0.41 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:58:53 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,606 | 0.42 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:58:53 PM EST |
| 72.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 104 | 0.48 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 12/23/2025 1:58:53 PM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 285 | 0.53 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:58:53 PM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,213 | 0.63 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/23/2025 1:58:53 PM EST |
| 85.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 487 | 0.71 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 12/23/2025 1:58:53 PM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.80 | 0.00 | 0.00 | 0.00 | 1/24/2025 | 12/23/2025 1:58:53 PM EST |
| 95.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 8 | 733 | 1.38 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:58:53 PM EST |
| 27.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 990 | 1.23 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/23/2025 1:58:53 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,338 | 1.09 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/23/2025 1:58:53 PM EST |
| 32.50 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 226 | 1.26 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/23/2025 1:58:53 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 190 | 0.85 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 12/23/2025 1:58:53 PM EST |
| 37.50 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 854 | 0.74 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/23/2025 1:58:53 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,890 | 0.63 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/23/2025 1:58:53 PM EST |
| 42.50 | 0.00 | 0.05 | 0.03 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 1,599 | 0.53 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/23/2025 1:58:53 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,558 | 0.43 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/23/2025 1:58:53 PM EST |
| 47.50 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,354 | 0.34 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:58:53 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.03 | -50.00% | 0.00 | 10 | 2,405 | 0.25 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:58:53 PM EST |
| 52.50 | 0.05 | 0.10 | 0.08 | 0.10 | -0.03 | -23.08% | 0.00 | 31 | 3,436 | 0.17 | -0.08 | 0.06 | -0.01 | 12/23/2025 | 12/23/2025 1:58:53 PM EST |
| 55.00 | 0.35 | 0.40 | 0.38 | 0.37 | +0.08 | +27.59% | 0.01 | 207 | 4,651 | 0.14 | -0.29 | 0.16 | -0.01 | 12/23/2025 | 12/23/2025 1:58:53 PM EST |
| 57.50 | 1.70 | 1.75 | 1.73 | 1.74 | +0.49 | +39.20% | 0.03 | 106 | 3,141 | 0.13 | -0.78 | 0.17 | -0.01 | 12/23/2025 | 12/23/2025 1:58:53 PM EST |
| 60.00 | 3.80 | 4.20 | 4.00 | 3.90 | -0.07 | -1.77% | 0.07 | 32 | 2,121 | 0.23 | -0.99 | 0.02 | 0.00 | 12/23/2025 | 12/23/2025 1:58:53 PM EST |
| 62.50 | 5.20 | 6.70 | 5.95 | 5.90 | 0.00 | 0.00% | 0.10 | 0 | 256 | 0.36 | -1.00 | 0.00 | 0.00 | 12/18/2025 | 12/23/2025 1:58:53 PM EST |
| 65.00 | 7.70 | 9.20 | 8.45 | 9.10 | +0.42 | +4.84% | 0.13 | 4 | 1,165 | 0.45 | -1.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:58:53 PM EST |
| 67.50 | 11.30 | 12.30 | 11.80 | 11.41 | +0.52 | +4.78% | 0.17 | 1 | 12 | 0.54 | -1.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:58:53 PM EST |
| 70.00 | 12.20 | 14.60 | 13.40 | 11.61 | 0.00 | 0.00% | 0.19 | 0 | 4 | 0.75 | -1.00 | 0.00 | 0.00 | 8/15/2025 | 12/23/2025 1:58:53 PM EST |
| 72.50 | 14.70 | 17.10 | 15.90 | % | 0.22 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:53 PM EST | |||
| 75.00 | 17.20 | 19.80 | 18.50 | 17.20 | 0.00 | 0.00% | 0.25 | 0 | 3 | 0.97 | -1.00 | 0.00 | 0.00 | 12/9/2025 | 12/23/2025 1:58:53 PM EST |
| 80.00 | 22.00 | 25.00 | 23.50 | 16.60 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 10/23/2024 | 12/23/2025 1:58:53 PM EST |
| 85.00 | 27.00 | 30.80 | 28.90 | 25.90 | 0.00 | 0.00% | 0.34 | 0 | 1 | 1.53 | -1.00 | 0.00 | 0.00 | 8/2/2024 | 12/23/2025 1:58:53 PM EST |
| 90.00 | 31.90 | 35.50 | 33.70 | 36.00 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 1/16/2025 | 12/23/2025 1:58:53 PM EST |
| 95.00 | 36.90 | 40.50 | 38.70 | % | 0.41 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:53 PM EST |