Options Chain for REALTY INCOME CORP COM (O) - $60.41 as of 9/12/2025 9:15:00 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 | 32.80 | 33.90 | 33.35 | 31.50 | 0.00 | 0.00% | 1.21 | 0 | 0 | 4.17 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 9/12/2025 3:59:58 PM EST |
| 30.00 | 30.10 | 32.20 | 31.15 | 28.36 | 0.00 | 0.00% | 1.04 | 0 | 1 | 4.52 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 9/12/2025 3:59:58 PM EST |
| 32.50 | 27.50 | 29.10 | 28.30 | 26.10 | 0.00 | 0.00% | 0.87 | 0 | 0 | 3.60 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 9/12/2025 3:59:58 PM EST |
| 35.00 | 25.20 | 27.20 | 26.20 | 23.44 | 0.00 | 0.00% | 0.75 | 0 | 0 | 3.71 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 9/12/2025 3:59:58 PM EST |
| 37.50 | 22.60 | 24.10 | 23.35 | 20.95 | 0.00 | 0.00% | 0.62 | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 9/12/2025 3:59:58 PM EST |
| 40.00 | 20.20 | 22.20 | 21.20 | 18.04 | 0.00 | 0.00% | 0.53 | 0 | 0 | 3.00 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 9/12/2025 3:59:58 PM EST |
| 42.50 | 17.60 | 19.70 | 18.65 | 13.60 | 0.00 | 0.00% | 0.44 | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 9/12/2025 3:59:58 PM EST |
| 45.00 | 15.00 | 15.70 | 15.35 | 13.00 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 9/2/2025 | 9/12/2025 3:59:58 PM EST |
| 47.50 | 12.90 | 13.20 | 13.05 | 11.00 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 9/12/2025 3:59:58 PM EST |
| 50.00 | 10.40 | 10.60 | 10.50 | 10.36 | +0.17 | +1.67% | 0.21 | 2 | 5 | 0.77 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 52.50 | 7.90 | 8.20 | 8.05 | 7.90 | +0.19 | +2.47% | 0.15 | 4 | 53 | 0.71 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 55.00 | 5.40 | 5.60 | 5.50 | 5.55 | +0.33 | +6.33% | 0.10 | 16 | 325 | 0.43 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 57.50 | 2.95 | 3.20 | 3.08 | 3.07 | +0.26 | +9.26% | 0.05 | 235 | 8,444 | 0.33 | 0.99 | 0.02 | 0.00 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 60.00 | 0.65 | 0.75 | 0.70 | 0.75 | +0.13 | +20.97% | 0.01 | 1,063 | 15,682 | 0.13 | 0.67 | 0.32 | -0.03 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 62.50 | 0.05 | 0.10 | 0.08 | 0.05 | +0.01 | +25.00% | 0.00 | 494 | 6,197 | 0.18 | 0.02 | 0.05 | 0.00 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 36 | 10,940 | 0.31 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 67.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,170 | 0.43 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 3:59:58 PM EST |
| 70.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 289 | 0.71 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/12/2025 3:59:58 PM EST |
| 72.50 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 50 | 1.19 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 9/12/2025 3:59:58 PM EST |
| 75.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.84 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/12/2025 3:59:58 PM EST |
| 80.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 119 | 1.28 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 9/12/2025 3:59:58 PM EST |
| 85.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.22 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 9/12/2025 3:59:58 PM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 52 | 1.26 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 9/12/2025 3:59:58 PM EST |
| 95.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 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 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 66 | 2.48 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 9/12/2025 3:59:58 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.23 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 9/12/2025 3:59:58 PM EST |
| 32.50 | 0.00 | 1.25 | 0.63 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 26 | 3.74 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 9/12/2025 3:59:58 PM EST |
| 35.00 | 0.00 | 0.65 | 0.33 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 104 | 2.83 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:58 PM EST |
| 37.50 | 0.00 | 0.65 | 0.33 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 47 | 2.53 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 9/12/2025 3:59:58 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 373 | 1.38 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:58 PM EST |
| 42.50 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 210 | 1.59 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/12/2025 3:59:58 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 328 | 1.03 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:58 PM EST |
| 47.50 | 0.00 | 0.75 | 0.38 | 0.01 | -0.04 | -80.00% | 0.01 | 2 | 685 | 1.55 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 1,474 | 0.70 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 52.50 | 0.00 | 0.15 | 0.08 | 0.01 | -0.01 | -50.00% | 0.00 | 6 | 2,775 | 0.55 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 55.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 11 | 3,838 | 0.45 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 57.50 | 0.05 | 0.10 | 0.08 | 0.05 | -0.02 | -28.58% | 0.00 | 280 | 4,700 | 0.26 | -0.01 | 0.02 | 0.00 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 60.00 | 0.20 | 0.25 | 0.23 | 0.23 | -0.16 | -41.03% | 0.00 | 528 | 1,233 | 0.12 | -0.33 | 0.32 | -0.03 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 62.50 | 1.95 | 2.15 | 2.05 | 2.05 | -0.35 | -14.59% | 0.03 | 170 | 1,248 | 0.23 | -0.98 | 0.05 | 0.00 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 65.00 | 4.10 | 4.70 | 4.40 | 4.68 | -0.20 | -4.10% | 0.07 | 3 | 67 | 0.43 | -1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 67.50 | 6.70 | 7.20 | 6.95 | 9.27 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.59 | -1.00 | 0.00 | 0.00 | 9/4/2025 | 9/12/2025 3:59:58 PM EST |
| 70.00 | 9.10 | 9.70 | 9.40 | 10.88 | 0.00 | 0.00% | 0.13 | 0 | 6 | 0.72 | -1.00 | 0.00 | 0.00 | 9/5/2025 | 9/12/2025 3:59:58 PM EST |
| 72.50 | 10.20 | 13.60 | 11.90 | % | 0.16 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 75.00 | 12.70 | 16.10 | 14.40 | 17.92 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 6/17/2025 | 9/12/2025 3:59:58 PM EST |
| 80.00 | 17.80 | 21.10 | 19.45 | % | 0.24 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 85.00 | 23.40 | 26.40 | 24.90 | % | 0.29 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 90.00 | 28.40 | 31.40 | 29.90 | % | 0.33 | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 95.00 | 33.50 | 36.40 | 34.95 | % | 0.37 | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST |