Options Chain for REALTY INCOME CORP COM (O) - $53.88 as of 4/26/2024 9:37:05 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 27.30 | 30.30 | 28.66 | 0.00 | 0.00% | 0 | 2 | 3.08 | 1.00 | 0.00 | 0.00 | 4/1/2024 | 4/25/2024 3:59:54 PM EST |
| 27.50 | 24.80 | 27.80 | 23.84 | 0.00 | 0.00% | 0 | 2 | 2.76 | 1.00 | 0.00 | 0.00 | 4/18/2024 | 4/25/2024 3:59:54 PM EST |
| 30.00 | 23.80 | 24.80 | 21.60 | 0.00 | 0.00% | 0 | 2 | 2.48 | 1.00 | 0.00 | 0.00 | 4/22/2024 | 4/25/2024 3:59:54 PM EST |
| 32.50 | 21.50 | 21.70 | % | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 4/25/2024 3:59:54 PM EST | |||
| 35.00 | 19.00 | 19.20 | % | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 4/25/2024 3:59:54 PM EST | |||
| 37.50 | 16.20 | 17.30 | % | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 4/25/2024 3:59:54 PM EST | |||
| 40.00 | 13.60 | 14.20 | 14.10 | 0.00 | 0.00% | 0 | 2 | 1.50 | 1.00 | 0.00 | 0.00 | 3/28/2024 | 4/25/2024 3:59:54 PM EST |
| 42.50 | 11.00 | 12.50 | 10.20 | 0.00 | 0.00% | 0 | 5 | 1.32 | 1.00 | 0.00 | 0.00 | 4/22/2024 | 4/25/2024 3:59:54 PM EST |
| 45.00 | 9.00 | 9.20 | 8.10 | 0.00 | 0.00% | 0 | 610 | 0.93 | 1.00 | 0.00 | 0.00 | 4/22/2024 | 4/25/2024 3:59:54 PM EST |
| 47.50 | 6.50 | 6.70 | 6.45 | +0.90 | +16.22% | 1 | 1,841 | 0.37 | 0.99 | 0.02 | 0.00 | 4/26/2024 | 4/25/2024 3:59:54 PM EST |
| 50.00 | 4.10 | 4.30 | 4.27 | +0.57 | +15.41% | 10 | 2,134 | 0.29 | 0.91 | 0.06 | -0.01 | 4/26/2024 | 4/25/2024 3:59:54 PM EST |
| 52.50 | 1.95 | 2.05 | 1.98 | +0.23 | +13.15% | 15 | 8,098 | 0.20 | 0.69 | 0.14 | -0.02 | 4/26/2024 | 4/25/2024 3:59:54 PM EST |
| 55.00 | 0.50 | 0.60 | 0.55 | +0.10 | +22.23% | 123 | 5,127 | 0.18 | 0.31 | 0.14 | -0.02 | 4/26/2024 | 4/25/2024 3:59:54 PM EST |
| 57.50 | 0.05 | 0.10 | 0.07 | -0.01 | -12.50% | 10 | 4,250 | 0.18 | 0.07 | 0.05 | -0.01 | 4/26/2024 | 4/25/2024 3:59:54 PM EST |
| 60.00 | 0.00 | 0.05 | 0.02 | -0.03 | -60.00% | 3 | 3,033 | 0.25 | 0.01 | 0.01 | 0.00 | 4/26/2024 | 4/25/2024 3:59:54 PM EST |
| 62.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 2,452 | 0.33 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:54 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 1,256 | 0.39 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:54 PM EST |
| 67.50 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 210 | 0.61 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/25/2024 3:59:54 PM EST |
| 70.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 422 | 0.52 | 0.00 | 0.00 | 0.00 | 4/8/2024 | 4/25/2024 3:59:54 PM EST |
| 75.00 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 133 | 0.90 | 0.00 | 0.00 | 0.00 | 3/13/2024 | 4/25/2024 3:59:54 PM EST |
| 80.00 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 22 | 1.19 | 0.00 | 0.00 | 0.00 | 1/22/2024 | 4/25/2024 3:59:54 PM EST |
| 85.00 | 0.00 | 0.75 | % | 0 | 1 | 1.32 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:54 PM EST | |||
| 90.00 | 0.00 | 0.75 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.05 | % | 0 | 10 | 1.38 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:54 PM EST | |||
| 27.50 | 0.00 | 0.05 | % | 0 | 11 | 1.22 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:54 PM EST | |||
| 30.00 | 0.00 | 0.10 | 0.11 | 0.00 | 0.00% | 0 | 20 | 1.19 | 0.00 | 0.00 | 0.00 | 3/15/2024 | 4/25/2024 3:59:54 PM EST |
| 32.50 | 0.00 | 0.15 | % | 0 | 45 | 1.12 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:54 PM EST | |||
| 35.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 39 | 0.82 | 0.00 | 0.00 | 0.00 | 4/4/2024 | 4/25/2024 3:59:54 PM EST |
| 37.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 48 | 0.70 | 0.00 | 0.00 | 0.00 | 4/1/2024 | 4/25/2024 3:59:54 PM EST |
| 40.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 982 | 0.59 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/25/2024 3:59:54 PM EST |
| 42.50 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 716 | 0.48 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/25/2024 3:59:54 PM EST |
| 45.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 807 | 0.38 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:54 PM EST |
| 47.50 | 0.05 | 0.10 | 0.12 | +0.04 | +50.00% | 1 | 1,626 | 0.30 | -0.01 | 0.02 | 0.00 | 4/26/2024 | 4/25/2024 3:59:54 PM EST |
| 50.00 | 0.10 | 0.20 | 0.16 | +0.01 | +6.67% | 13 | 3,382 | 0.24 | -0.09 | 0.06 | -0.01 | 4/26/2024 | 4/25/2024 3:59:54 PM EST |
| 52.50 | 0.40 | 0.45 | 0.44 | -0.11 | -20.00% | 35 | 3,733 | 0.20 | -0.31 | 0.14 | -0.02 | 4/26/2024 | 4/25/2024 3:59:54 PM EST |
| 55.00 | 1.45 | 1.60 | 1.50 | -0.27 | -15.26% | 12 | 1,376 | 0.20 | -0.69 | 0.14 | -0.02 | 4/26/2024 | 4/25/2024 3:59:54 PM EST |
| 57.50 | 3.50 | 3.70 | 4.20 | 0.00 | 0.00% | 0 | 416 | 0.43 | -0.93 | 0.05 | -0.01 | 4/24/2024 | 4/25/2024 3:59:54 PM EST |
| 60.00 | 6.00 | 6.40 | 6.76 | 0.00 | 0.00% | 0 | 219 | 0.38 | -0.99 | 0.01 | 0.00 | 4/24/2024 | 4/25/2024 3:59:54 PM EST |
| 62.50 | 8.40 | 9.10 | 9.22 | 0.00 | 0.00% | 0 | 104 | 0.85 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 4/25/2024 3:59:54 PM EST |
| 65.00 | 11.00 | 11.90 | 11.60 | 0.00 | 0.00% | 0 | 3 | 1.10 | -1.00 | 0.00 | 0.00 | 4/1/2024 | 4/25/2024 3:59:54 PM EST |
| 67.50 | 13.10 | 14.60 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:54 PM EST | |||
| 70.00 | 15.90 | 16.60 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:54 PM EST | |||
| 75.00 | 21.00 | 21.20 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:54 PM EST | |||
| 80.00 | 24.90 | 27.90 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:54 PM EST | |||
| 85.00 | 29.90 | 32.90 | % | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:54 PM EST | |||
| 90.00 | 34.90 | 37.90 | 37.00 | 0.00 | 0.00% | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 4/10/2024 | 4/25/2024 3:59:54 PM EST |