Options Chain for REALTY INCOME CORP COM (O) - $61.90 as of 5/29/2026 4:44:36 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 | 31.70 | 35.60 | 33.65 | 33.85 | 0.00 | 0.00% | 1.22 | 0 | 0 | 3.12 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 5/29/2026 1:58:41 PM EST |
| 30.00 | 29.60 | 33.10 | 31.35 | 32.30 | 0.00 | 0.00% | 1.05 | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 1:58:41 PM EST |
| 32.50 | 26.90 | 30.60 | 28.75 | % | 0.88 | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:58:41 PM EST | |||
| 35.00 | 24.40 | 28.10 | 26.25 | 26.94 | 0.00 | 0.00% | 0.75 | 0 | 2 | 2.33 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 5/29/2026 1:58:41 PM EST |
| 37.50 | 21.90 | 25.70 | 23.80 | % | 0.63 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:58:41 PM EST | |||
| 40.00 | 19.40 | 23.20 | 21.30 | % | 0.53 | 0 | 1 | 1.93 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:58:41 PM EST | |||
| 42.50 | 16.80 | 20.70 | 18.75 | 19.96 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 1:58:41 PM EST |
| 45.00 | 14.30 | 18.20 | 16.25 | 17.45 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 1:58:41 PM EST |
| 47.50 | 11.80 | 15.40 | 13.60 | 13.80 | 0.00 | 0.00% | 0.29 | 0 | 258 | 1.27 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 1:58:41 PM EST |
| 50.00 | 10.60 | 11.80 | 11.20 | 12.16 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 1:58:41 PM EST |
| 52.50 | 8.00 | 9.20 | 8.60 | 8.40 | -1.20 | -12.50% | 0.16 | 3 | 13 | 0.59 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 1:58:41 PM EST |
| 55.00 | 5.90 | 6.40 | 6.15 | 6.12 | -0.38 | -5.85% | 0.11 | 1 | 3 | 0.30 | 0.97 | 0.02 | -0.01 | 5/29/2026 | 5/29/2026 1:58:41 PM EST |
| 57.50 | 3.50 | 4.00 | 3.75 | 3.78 | -0.65 | -14.68% | 0.07 | 74 | 537 | 0.23 | 0.89 | 0.06 | -0.02 | 5/29/2026 | 5/29/2026 1:58:41 PM EST |
| 60.00 | 1.65 | 1.80 | 1.73 | 1.70 | -0.46 | -21.30% | 0.03 | 143 | 3,809 | 0.19 | 0.68 | 0.13 | -0.03 | 5/29/2026 | 5/29/2026 1:58:41 PM EST |
| 62.50 | 0.40 | 0.55 | 0.48 | 0.50 | -0.20 | -28.58% | 0.01 | 455 | 9,829 | 0.18 | 0.32 | 0.14 | -0.03 | 5/29/2026 | 5/29/2026 1:58:41 PM EST |
| 65.00 | 0.10 | 0.15 | 0.13 | 0.10 | -0.03 | -23.08% | 0.00 | 287 | 9,582 | 0.19 | 0.07 | 0.06 | -0.01 | 5/29/2026 | 5/29/2026 1:58:41 PM EST |
| 67.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 15 | 2,486 | 0.23 | 0.01 | 0.01 | 0.00 | 5/29/2026 | 5/29/2026 1:58:41 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 0.00 | 7 | 3,277 | 0.34 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 1:58:41 PM EST |
| 72.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 677 | 0.36 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/29/2026 1:58:41 PM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 866 | 0.42 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/29/2026 1:58:41 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 72 | 0.90 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/29/2026 1:58:41 PM EST |
| 85.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 31 | 0.85 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:41 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 | % | 0.00 | 0 | 117 | 1.48 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:41 PM EST | |||
| 30.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 22 | 1.33 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:41 PM EST | |||
| 32.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.20 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/29/2026 1:58:41 PM EST |
| 35.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 66 | 1.38 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/29/2026 1:58:41 PM EST |
| 37.50 | 0.00 | 1.75 | 0.88 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 78 | 1.88 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/29/2026 1:58:41 PM EST |
| 40.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 205 | 1.75 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/29/2026 1:58:41 PM EST |
| 42.50 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 867 | 0.81 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/29/2026 1:58:41 PM EST |
| 45.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4,668 | 0.83 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/29/2026 1:58:41 PM EST |
| 47.50 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,081 | 0.95 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/29/2026 1:58:41 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 10 | 1,652 | 0.44 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 1:58:41 PM EST |
| 52.50 | 0.00 | 0.05 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 1 | 2,515 | 0.34 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 1:58:41 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 0.00 | 66 | 2,462 | 0.25 | -0.03 | 0.02 | -0.01 | 5/29/2026 | 5/29/2026 1:58:41 PM EST |
| 57.50 | 0.10 | 0.15 | 0.13 | 0.12 | -0.02 | -14.29% | 0.00 | 256 | 3,741 | 0.21 | -0.11 | 0.06 | -0.02 | 5/29/2026 | 5/29/2026 1:58:41 PM EST |
| 60.00 | 0.50 | 0.60 | 0.55 | 0.54 | +0.09 | +20.00% | 0.01 | 467 | 9,691 | 0.18 | -0.32 | 0.13 | -0.03 | 5/29/2026 | 5/29/2026 1:58:41 PM EST |
| 62.50 | 1.80 | 2.00 | 1.90 | 1.90 | +0.47 | +32.87% | 0.03 | 50 | 2,732 | 0.18 | -0.69 | 0.14 | -0.03 | 5/29/2026 | 5/29/2026 1:58:41 PM EST |
| 65.00 | 3.70 | 4.50 | 4.10 | 4.05 | +0.80 | +24.62% | 0.06 | 1 | 1,122 | 0.30 | -0.93 | 0.06 | -0.01 | 5/29/2026 | 5/29/2026 1:58:41 PM EST |
| 67.50 | 5.00 | 7.00 | 6.00 | 6.06 | +0.42 | +7.45% | 0.09 | 3 | 116 | 0.46 | -0.99 | 0.01 | 0.00 | 5/29/2026 | 5/29/2026 1:58:41 PM EST |
| 70.00 | 7.20 | 10.70 | 8.95 | 8.50 | 0.00 | 0.00% | 0.13 | 0 | 25 | 0.84 | -1.00 | 0.00 | 0.00 | 5/18/2026 | 5/29/2026 1:58:41 PM EST |
| 72.50 | 9.70 | 13.40 | 11.55 | 10.85 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.99 | -1.00 | 0.00 | 0.00 | 5/18/2026 | 5/29/2026 1:58:41 PM EST |
| 75.00 | 12.20 | 15.80 | 14.00 | 13.58 | 0.00 | 0.00% | 0.19 | 0 | 6 | 1.07 | -1.00 | 0.00 | 0.00 | 5/18/2026 | 5/29/2026 1:58:41 PM EST |
| 80.00 | 17.20 | 20.80 | 19.00 | 18.39 | 0.00 | 0.00% | 0.24 | 0 | 3 | 1.25 | -1.00 | 0.00 | 0.00 | 5/18/2026 | 5/29/2026 1:58:41 PM EST |
| 85.00 | 22.20 | 25.70 | 23.95 | % | 0.28 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:58:41 PM EST |