Options Chain for REALTY INCOME CORP COM (O) - $61.25 as of 9/6/2026 9:53:41 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 | 29.90 | 32.90 | 31.40 | 32.80 | 0.00 | 0.00% | 1.05 | 0 | 0 | 3.16 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 9/4/2026 3:59:49 PM EST |
| 32.50 | 27.40 | 30.40 | 28.90 | 30.20 | 0.00 | 0.00% | 0.89 | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 9/4/2026 3:59:49 PM EST |
| 35.00 | 24.90 | 27.00 | 25.95 | 27.75 | 0.00 | 0.00% | 0.74 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 9/4/2026 3:59:49 PM EST |
| 37.50 | 22.40 | 24.50 | 23.45 | 24.64 | 0.00 | 0.00% | 0.63 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 8/27/2026 | 9/4/2026 3:59:49 PM EST |
| 40.00 | 20.00 | 22.30 | 21.15 | 22.80 | 0.00 | 0.00% | 0.53 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 9/4/2026 3:59:49 PM EST |
| 42.50 | 17.70 | 19.20 | 18.45 | 20.20 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 9/4/2026 3:59:49 PM EST |
| 45.00 | 15.20 | 16.60 | 15.90 | 15.60 | 0.00 | 0.00% | 0.35 | 0 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 3:59:49 PM EST |
| 47.50 | 12.70 | 15.10 | 13.90 | 14.61 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 9/4/2026 3:59:49 PM EST |
| 50.00 | 11.10 | 11.90 | 11.50 | 17.00 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 9/4/2026 3:59:49 PM EST |
| 52.50 | 8.40 | 9.50 | 8.95 | 9.30 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.73 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 9/4/2026 3:59:49 PM EST |
| 55.00 | 5.70 | 7.20 | 6.45 | 6.50 | 0.00 | 0.00% | 0.12 | 0 | 6 | 0.64 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 9/4/2026 3:59:49 PM EST |
| 57.50 | 3.70 | 4.40 | 4.05 | 4.42 | +0.32 | +7.81% | 0.07 | 1 | 11 | 0.38 | 0.97 | 0.03 | -0.02 | 9/4/2026 | 9/4/2026 3:59:49 PM EST |
| 60.00 | 1.45 | 1.80 | 1.63 | 1.67 | -0.38 | -18.54% | 0.03 | 10 | 1,439 | 0.13 | 0.81 | 0.16 | -0.03 | 9/4/2026 | 9/4/2026 3:59:49 PM EST |
| 62.50 | 0.25 | 0.35 | 0.30 | 0.29 | -0.16 | -35.56% | 0.00 | 152 | 6,969 | 0.14 | 0.26 | 0.21 | -0.02 | 9/4/2026 | 9/4/2026 3:59:49 PM EST |
| 65.00 | 0.05 | 0.10 | 0.08 | 0.07 | -0.03 | -30.00% | 0.00 | 71 | 5,410 | 0.19 | 0.01 | 0.02 | 0.00 | 9/4/2026 | 9/4/2026 3:59:49 PM EST |
| 67.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 3 | 3,273 | 0.27 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:49 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 19 | 2,748 | 0.35 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:49 PM EST |
| 72.50 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 674 | 0.43 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 3:59:49 PM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,151 | 0.50 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/4/2026 3:59:49 PM EST |
| 80.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.70 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 9/4/2026 3:59:49 PM EST |
| 85.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 195 | 0.75 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 9/4/2026 3:59:49 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 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.61 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 9/4/2026 3:59:49 PM EST |
| 32.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.44 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 9/4/2026 3:59:49 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.29 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 9/4/2026 3:59:49 PM EST |
| 37.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 57 | 1.26 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/4/2026 3:59:49 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 78 | 1.01 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 9/4/2026 3:59:49 PM EST |
| 42.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 142 | 0.88 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 9/4/2026 3:59:49 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 284 | 0.76 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/4/2026 3:59:49 PM EST |
| 47.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 412 | 0.72 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 9/4/2026 3:59:49 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 651 | 0.53 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 3:59:49 PM EST |
| 52.50 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,219 | 0.52 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 3:59:49 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,665 | 0.31 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 3:59:49 PM EST |
| 57.50 | 0.05 | 0.20 | 0.13 | 0.07 | -0.03 | -30.00% | 0.00 | 31 | 3,162 | 0.22 | -0.03 | 0.03 | -0.02 | 9/4/2026 | 9/4/2026 3:59:49 PM EST |
| 60.00 | 0.20 | 0.30 | 0.25 | 0.25 | +0.08 | +47.06% | 0.00 | 67 | 6,178 | 0.16 | -0.19 | 0.16 | -0.03 | 9/4/2026 | 9/4/2026 3:59:49 PM EST |
| 62.50 | 1.20 | 1.55 | 1.38 | 1.37 | +0.22 | +19.13% | 0.02 | 62 | 7,871 | 0.18 | -0.74 | 0.21 | -0.02 | 9/4/2026 | 9/4/2026 3:59:49 PM EST |
| 65.00 | 3.50 | 3.90 | 3.70 | 3.59 | +0.02 | +0.56% | 0.06 | 11 | 730 | 0.28 | -0.99 | 0.02 | 0.00 | 9/4/2026 | 9/4/2026 3:59:49 PM EST |
| 67.50 | 5.40 | 6.80 | 6.10 | 6.03 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 9/4/2026 3:59:49 PM EST |
| 70.00 | 8.10 | 9.00 | 8.55 | 7.45 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 8/21/2026 | 9/4/2026 3:59:49 PM EST |
| 72.50 | 10.00 | 12.30 | 11.15 | % | 0.15 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:49 PM EST | |||
| 75.00 | 12.40 | 14.80 | 13.60 | 12.70 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 8/19/2026 | 9/4/2026 3:59:49 PM EST |
| 80.00 | 17.50 | 19.60 | 18.55 | 17.77 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 8/5/2026 | 9/4/2026 3:59:49 PM EST |
| 85.00 | 22.10 | 25.10 | 23.60 | 23.00 | 0.00 | 0.00% | 0.28 | 0 | 10 | 1.55 | -1.00 | 0.00 | 0.00 | 5/11/2026 | 9/4/2026 3:59:49 PM EST |