Options Chain for REALTY INCOME CORP COM (O) - $56.88 as of 11/20/2024 8:31:27 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 27.60 | 31.40 | 28.09 | 0.00 | 0.00% | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 7/12/2024 | 11/20/2024 4:00:03 PM EST |
| 30.00 | 25.10 | 28.90 | % | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 32.50 | 22.60 | 26.70 | % | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 35.00 | 20.10 | 24.20 | 22.36 | 0.00 | 0.00% | 0 | 1 | 1.80 | 1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 4:00:03 PM EST |
| 37.50 | 17.60 | 21.80 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 40.00 | 15.20 | 18.90 | 21.65 | 0.00 | 0.00% | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 8/7/2024 | 11/20/2024 4:00:03 PM EST |
| 42.50 | 12.50 | 16.80 | 15.67 | 0.00 | 0.00% | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 8/5/2024 | 11/20/2024 4:00:03 PM EST |
| 45.00 | 11.80 | 12.50 | 13.00 | 0.00 | 0.00% | 0 | 64 | 0.75 | 1.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 4:00:03 PM EST |
| 47.50 | 9.40 | 10.30 | 9.97 | 0.00 | 0.00% | 0 | 131 | 0.50 | 1.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 4:00:03 PM EST |
| 50.00 | 6.90 | 7.10 | 7.27 | 0.00 | 0.00% | 0 | 262 | 0.41 | 0.97 | 0.02 | 0.00 | 11/19/2024 | 11/20/2024 4:00:03 PM EST |
| 52.50 | 3.50 | 4.70 | 4.85 | 0.00 | 0.00% | 0 | 617 | 0.14 | 0.91 | 0.05 | -0.01 | 11/19/2024 | 11/20/2024 4:00:03 PM EST |
| 55.00 | 2.25 | 2.35 | 2.30 | -0.26 | -10.16% | 43 | 1,671 | 0.18 | 0.76 | 0.11 | -0.01 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 57.50 | 0.70 | 0.80 | 0.75 | -0.17 | -18.48% | 250 | 4,570 | 0.16 | 0.41 | 0.16 | -0.02 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 60.00 | 0.15 | 0.20 | 0.17 | 0.00 | 0.00% | 535 | 5,476 | 0.16 | 0.14 | 0.08 | -0.01 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 62.50 | 0.05 | 0.10 | 0.08 | +0.02 | +33.34% | 11 | 3,167 | 0.20 | 0.04 | 0.03 | 0.00 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 65.00 | 0.05 | 0.10 | 0.05 | -0.01 | -16.67% | 76 | 2,515 | 0.26 | 0.01 | 0.01 | 0.00 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 67.50 | 0.00 | 0.05 | 0.03 | -0.02 | -40.00% | 2 | 3,234 | 0.30 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 70.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 814 | 0.36 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:03 PM EST |
| 72.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 10 | 0.71 | 0.00 | 0.00 | 0.00 | 10/23/2024 | 11/20/2024 4:00:03 PM EST |
| 75.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 67 | 0.50 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 4:00:03 PM EST |
| 80.00 | 0.00 | 0.95 | 0.05 | 0.00 | 0.00% | 0 | 87 | 0.96 | 0.00 | 0.00 | 0.00 | 9/23/2024 | 11/20/2024 4:00:03 PM EST |
| 85.00 | 0.00 | 0.95 | 0.06 | 0.00 | 0.00% | 0 | 4 | 1.07 | 0.00 | 0.00 | 0.00 | 8/14/2024 | 11/20/2024 4:00:03 PM EST |
| 90.00 | 0.00 | 0.95 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 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 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.12 | 0.00 | 0.00 | 0.00 | 6/17/2024 | 11/20/2024 4:00:03 PM EST |
| 30.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 3 | 1.00 | 0.00 | 0.00 | 0.00 | 8/13/2024 | 11/20/2024 4:00:03 PM EST |
| 32.50 | 0.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.58 | 0.00 | 0.00 | 0.00 | 8/14/2024 | 11/20/2024 4:00:03 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 118 | 0.78 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 4:00:03 PM EST |
| 37.50 | 0.00 | 1.00 | 0.02 | 0.00 | 0.00% | 0 | 64 | 1.25 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 4:00:03 PM EST |
| 40.00 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 79 | 0.65 | 0.00 | 0.00 | 0.00 | 10/30/2024 | 11/20/2024 4:00:03 PM EST |
| 42.50 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 117 | 0.60 | 0.00 | 0.00 | 0.00 | 10/29/2024 | 11/20/2024 4:00:03 PM EST |
| 45.00 | 0.00 | 0.10 | 0.02 | 0.00 | 0.00% | 0 | 449 | 0.46 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:03 PM EST |
| 47.50 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 21 | 366 | 0.40 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 50.00 | 0.05 | 0.10 | 0.05 | -0.02 | -28.58% | 41 | 617 | 0.26 | -0.03 | 0.02 | 0.00 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 52.50 | 0.10 | 0.15 | 0.14 | +0.02 | +16.67% | 28 | 1,010 | 0.20 | -0.09 | 0.05 | -0.01 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 55.00 | 0.35 | 0.45 | 0.45 | +0.10 | +28.58% | 135 | 2,724 | 0.17 | -0.24 | 0.11 | -0.01 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 57.50 | 1.35 | 1.45 | 1.39 | +0.24 | +20.87% | 244 | 1,515 | 0.16 | -0.59 | 0.16 | -0.02 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 60.00 | 3.30 | 3.50 | 3.20 | +0.14 | +4.58% | 46 | 905 | 0.19 | -0.86 | 0.08 | -0.01 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 62.50 | 5.50 | 6.50 | 5.75 | +0.15 | +2.68% | 1 | 580 | 0.42 | -0.96 | 0.03 | 0.00 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 65.00 | 7.50 | 8.50 | 9.20 | 0.00 | 0.00% | 0 | 173 | 0.40 | -0.99 | 0.01 | 0.00 | 11/14/2024 | 11/20/2024 4:00:03 PM EST |
| 67.50 | 9.50 | 11.60 | 9.42 | 0.00 | 0.00% | 0 | 26 | 0.63 | -1.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 4:00:03 PM EST |
| 70.00 | 12.40 | 14.60 | 12.40 | 0.00 | 0.00% | 0 | 18 | 0.82 | -1.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 4:00:03 PM EST |
| 72.50 | 14.00 | 17.30 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 75.00 | 17.10 | 20.30 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 80.00 | 22.00 | 24.90 | 27.46 | 0.00 | 0.00% | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 7/3/2024 | 11/20/2024 4:00:03 PM EST |
| 85.00 | 27.20 | 29.80 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 90.00 | 31.30 | 34.90 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST |