Options Chain for REALTY INCOME CORP COM (O) - $58.36 as of 10/29/2025 9:05:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 26.40 | 30.30 | 28.35 | 29.50 | 0.00 | 0.00% | 0.95 | 0 | 3 | 2.54 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:03 PM EST |
| 35.00 | 21.40 | 25.30 | 23.35 | % | 0.67 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 37.50 | 18.90 | 22.80 | 20.85 | % | 0.56 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 40.00 | 16.40 | 20.30 | 18.35 | % | 0.46 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 42.50 | 13.90 | 17.80 | 15.85 | % | 0.37 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 45.00 | 11.30 | 15.30 | 13.30 | % | 0.30 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 47.50 | 9.50 | 12.10 | 10.80 | 12.41 | 0.00 | 0.00% | 0.23 | 0 | 15 | 0.91 | 0.99 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:03 PM EST |
| 50.00 | 7.00 | 9.60 | 8.30 | 10.49 | 0.00 | 0.00% | 0.17 | 0 | 4 | 0.75 | 0.98 | 0.01 | -0.01 | 10/21/2025 | 10/29/2025 4:00:03 PM EST |
| 52.50 | 4.10 | 7.90 | 6.00 | 7.00 | 0.00 | 0.00% | 0.11 | 0 | 107 | 0.78 | 0.95 | 0.03 | -0.01 | 10/28/2025 | 10/29/2025 4:00:03 PM EST |
| 55.00 | 3.20 | 4.70 | 3.95 | 3.30 | -1.15 | -25.85% | 0.07 | 220 | 298 | 0.46 | 0.84 | 0.06 | -0.02 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 57.50 | 1.45 | 2.00 | 1.73 | 1.48 | -0.68 | -31.49% | 0.03 | 457 | 1,425 | 0.20 | 0.63 | 0.12 | -0.03 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 60.00 | 0.40 | 0.45 | 0.43 | 0.42 | -0.23 | -35.39% | 0.01 | 682 | 6,704 | 0.17 | 0.31 | 0.12 | -0.02 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 62.50 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 601 | 7,911 | 0.18 | 0.09 | 0.06 | -0.01 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 0.00 | 7 | 332 | 0.23 | 0.02 | 0.02 | 0.00 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 67.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.30 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/29/2025 4:00:03 PM EST |
| 70.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.47 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/29/2025 4:00:03 PM EST |
| 75.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 80.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 85.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 90.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.20 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 10/29/2025 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 35.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 37.50 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 40.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 42.50 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 45.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.51 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/29/2025 4:00:03 PM EST |
| 47.50 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.47 | -0.01 | 0.00 | 0.00 | 10/22/2025 | 10/29/2025 4:00:03 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.04 | -50.00% | 0.00 | 11 | 108 | 0.33 | -0.02 | 0.01 | -0.01 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 52.50 | 0.00 | 0.10 | 0.05 | 0.07 | +0.02 | +40.00% | 0.00 | 52 | 289 | 0.28 | -0.05 | 0.03 | -0.01 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 55.00 | 0.20 | 0.30 | 0.25 | 0.25 | +0.11 | +78.58% | 0.00 | 243 | 1,515 | 0.23 | -0.16 | 0.06 | -0.02 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 57.50 | 0.60 | 0.80 | 0.70 | 0.75 | +0.30 | +66.67% | 0.01 | 342 | 3,281 | 0.21 | -0.37 | 0.12 | -0.03 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 60.00 | 1.20 | 2.50 | 1.85 | 2.40 | +0.93 | +63.27% | 0.03 | 1,077 | 2,921 | 0.28 | -0.69 | 0.12 | -0.02 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 62.50 | 4.30 | 4.70 | 4.50 | 4.50 | +0.90 | +25.00% | 0.07 | 54 | 185 | 0.29 | -0.91 | 0.06 | -0.01 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 65.00 | 6.70 | 8.50 | 7.60 | 6.90 | +1.91 | +38.28% | 0.12 | 3 | 11 | 0.50 | -0.98 | 0.02 | 0.00 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 67.50 | 7.50 | 11.20 | 9.35 | 6.70 | 0.00 | 0.00% | 0.14 | 0 | 65 | 0.89 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:03 PM EST |
| 70.00 | 10.60 | 13.20 | 11.90 | 10.40 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.90 | -1.00 | 0.00 | 0.00 | 10/17/2025 | 10/29/2025 4:00:03 PM EST |
| 75.00 | 15.00 | 18.70 | 16.85 | % | 0.22 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 80.00 | 20.00 | 23.70 | 21.85 | % | 0.27 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 85.00 | 25.00 | 28.70 | 26.85 | % | 0.32 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 90.00 | 30.00 | 33.70 | 31.85 | % | 0.35 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST |