Options Chain for REALTY INCOME CORP COM (O) - $53.80 as of 4/26/2024 3:34:55 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 27.30 | 31.00 | 28.66 | 0.00 | 0.00% | 0 | 2 | 3.22 | 1.00 | 0.00 | 0.00 | 4/1/2024 | 4/26/2024 4:00:01 PM EST |
| 27.50 | 24.80 | 28.50 | 23.84 | 0.00 | 0.00% | 0 | 2 | 2.89 | 1.00 | 0.00 | 0.00 | 4/18/2024 | 4/26/2024 4:00:01 PM EST |
| 30.00 | 22.10 | 26.00 | 21.60 | 0.00 | 0.00% | 0 | 2 | 2.59 | 1.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 4:00:01 PM EST |
| 32.50 | 19.60 | 22.90 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 35.00 | 17.80 | 21.00 | % | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 37.50 | 14.40 | 18.50 | % | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 40.00 | 11.90 | 15.00 | 14.10 | 0.00 | 0.00% | 0 | 2 | 0.80 | 1.00 | 0.00 | 0.00 | 3/28/2024 | 4/26/2024 4:00:01 PM EST |
| 42.50 | 10.30 | 13.50 | 10.20 | 0.00 | 0.00% | 0 | 5 | 1.18 | 1.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 4:00:01 PM EST |
| 45.00 | 6.60 | 10.80 | 8.10 | 0.00 | 0.00% | 0 | 610 | 0.53 | 1.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 4:00:01 PM EST |
| 47.50 | 4.70 | 8.40 | 6.31 | +0.76 | +13.70% | 2 | 1,841 | 0.95 | 0.98 | 0.03 | 0.00 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 50.00 | 3.60 | 3.90 | 3.74 | +0.04 | +1.09% | 65 | 2,134 | 0.27 | 0.89 | 0.07 | -0.01 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 52.50 | 1.60 | 1.70 | 1.62 | -0.13 | -7.43% | 95 | 8,098 | 0.19 | 0.67 | 0.14 | -0.02 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 55.00 | 0.35 | 0.45 | 0.43 | -0.02 | -4.45% | 350 | 5,127 | 0.18 | 0.31 | 0.14 | -0.02 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 57.50 | 0.05 | 0.10 | 0.07 | -0.01 | -12.50% | 164 | 4,250 | 0.19 | 0.07 | 0.05 | -0.01 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 60.00 | 0.00 | 0.05 | 0.02 | -0.03 | -60.00% | 3 | 3,033 | 0.26 | 0.01 | 0.01 | 0.00 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 62.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 2,452 | 0.34 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 4:00:01 PM EST |
| 65.00 | 0.00 | 0.05 | 0.04 | +0.01 | +33.34% | 1 | 1,256 | 0.41 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 67.50 | 0.00 | 0.25 | 0.03 | 0.00 | 0.00% | 0 | 210 | 0.63 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/26/2024 4:00:01 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | -0.01 | -25.00% | 2 | 422 | 0.53 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 75.00 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 133 | 0.93 | 0.00 | 0.00 | 0.00 | 3/13/2024 | 4/26/2024 4:00:01 PM EST |
| 80.00 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 22 | 1.22 | 0.00 | 0.00 | 0.00 | 1/22/2024 | 4/26/2024 4:00:01 PM EST |
| 85.00 | 0.00 | 0.75 | % | 0 | 1 | 1.35 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 90.00 | 0.00 | 0.75 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 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 | 1.41 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 27.50 | 0.00 | 0.05 | % | 0 | 11 | 1.25 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 30.00 | 0.00 | 0.10 | 0.11 | 0.00 | 0.00% | 0 | 20 | 1.22 | 0.00 | 0.00 | 0.00 | 3/15/2024 | 4/26/2024 4:00:01 PM EST |
| 32.50 | 0.00 | 0.10 | % | 0 | 45 | 1.06 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 35.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 39 | 1.37 | 0.00 | 0.00 | 0.00 | 4/4/2024 | 4/26/2024 4:00:01 PM EST |
| 37.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 48 | 0.71 | 0.00 | 0.00 | 0.00 | 4/1/2024 | 4/26/2024 4:00:01 PM EST |
| 40.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 982 | 0.60 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 4:00:01 PM EST |
| 42.50 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 716 | 0.49 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 4:00:01 PM EST |
| 45.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 20 | 807 | 0.38 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 47.50 | 0.05 | 0.10 | 0.07 | -0.01 | -12.50% | 23 | 1,626 | 0.30 | -0.02 | 0.03 | 0.00 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 50.00 | 0.10 | 0.15 | 0.15 | 0.00 | 0.00% | 125 | 3,382 | 0.22 | -0.11 | 0.07 | -0.01 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 52.50 | 0.50 | 0.55 | 0.54 | -0.01 | -1.82% | 207 | 3,733 | 0.19 | -0.33 | 0.14 | -0.02 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 55.00 | 1.75 | 3.50 | 1.72 | -0.05 | -2.83% | 70 | 1,376 | 0.17 | -0.69 | 0.14 | -0.02 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 57.50 | 3.20 | 5.90 | 4.20 | 0.00 | 0.00% | 0 | 416 | 0.27 | -0.93 | 0.05 | -0.01 | 4/24/2024 | 4/26/2024 4:00:01 PM EST |
| 60.00 | 6.20 | 6.90 | 6.50 | -0.26 | -3.85% | 5 | 219 | 0.38 | -0.99 | 0.01 | 0.00 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 62.50 | 7.10 | 10.20 | 9.22 | 0.00 | 0.00% | 0 | 104 | 0.79 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 4:00:01 PM EST |
| 65.00 | 9.90 | 12.60 | 11.60 | 0.00 | 0.00% | 0 | 3 | 0.87 | -1.00 | 0.00 | 0.00 | 4/1/2024 | 4/26/2024 4:00:01 PM EST |
| 67.50 | 13.20 | 16.00 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 70.00 | 14.90 | 16.80 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 75.00 | 19.50 | 22.70 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 80.00 | 24.90 | 27.70 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 85.00 | 29.90 | 32.70 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 90.00 | 34.90 | 37.70 | 37.00 | 0.00 | 0.00% | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 4/10/2024 | 4/26/2024 4:00:01 PM EST |