Log in

NYSE:ORealty Income Options Chain and Prices

$52.15
+0.40 (+0.77 %)
(As of 05/25/2020 04:00 PM ET)
Add
Compare
Today's Range
$51.46
Now: $52.15
$52.33
50-Day Range
$43.60
MA: $51.90
$56.68
52-Week Range
$38.00
Now: $52.15
$84.92
Volume1.83 million shs
Average Volume3.06 million shs
Market Capitalization$17.91 billion
P/E Ratio35.72
Dividend Yield5.36%
Beta0.67

Options Chain

Realty Income (NYSE:O) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
6/19/2020$115.00$0.050Call011.17393 (+0.013081)0.009435
6/19/2020$110.00$0.025Call001.05083 (-0.051021)0.00559
6/19/2020$105.00$0.025Call021.00083 (-0.042481)0.005944
6/19/2020$100.00$0.025Call0150.935432 (-0.049793)0.00609
6/19/2020$95.00$0.050Call0120.929182 (+0.009115)0.011536
6/19/2020$90.00$0.050Call0950.857903 (+0.008906)0.012173
6/19/2020$87.50$0.050Call0660.824898 (+0.007401)0.012891
6/19/2020$85.00$0.050Call05010.788256 (+0.008702)0.013459
6/19/2020$82.50$0.050Call01220.749901 (+0.007177)0.014046
6/19/2020$80.00$0.050Call03360.708622 (+0.002691)0.014565
6/19/2020$77.50$0.050Call02540.666323 (+0.001521)0.015498
6/19/2020$75.00$0.025Call1468 (+3)0.559558 (-0.055508)0.009439
6/19/2020$72.50$0.050Call02710.565808 (-0.00082)0.017422
6/19/2020$70.00$0.050Call01370.513377 (-0.001368)0.018857
6/19/2020$67.50$0.075Call01210.49004 (-0.001075)0.028508
6/19/2020$65.00$0.050Call05210.403188 (-0.004363)0.023292
6/19/2020$62.50$0.075Call2346 (-1)0.373348 (-0.020443)0.03665
6/19/2020$60.00$0.150Call661,600 (-12)0.350131 (-0.020876)0.069688
6/19/2020$57.50$0.350Call36566 (+8)0.341575 (-0.030538)0.145409
6/19/2020$55.00$0.950Call991,100 (+68)0.364028 (-0.025572)0.299938
6/19/2020$52.50$2.100Call441,187 (+3)0.413674 (-0.022179)0.483747
6/19/2020$50.00$3.500Call9407 (-1)0.432715 (-0.006494)0.649478
6/19/2020$47.50$5.250Call1104 (-1)0.443947 (-0.01084)0.799284
6/19/2020$45.00$7.450Call2790.492486 (+0.015323)0.888727
6/19/2020$42.50$9.800Call0140.545722 (+0.031722)0.941503
6/19/2020$40.00$12.200Call0870.576953 (+0.031665)0.977815
6/19/2020$37.50$14.550Call03
6/19/2020$35.00$16.250Call030
6/19/2020$32.50$19.900Call011.17549 (+0.042709)0.957721
6/19/2020$30.00$22.500Call001.41207 (+0.046476)0.953916
6/19/2020$27.50$25.000Call011.60384 (-0.039707)0.959426
6/19/2020$25.00$27.000Call02
6/19/2020$22.50$30.050Call002.08834 (+0.571309)0.965445
6/19/2020$115.00$63.150Put001.21953-0.987549
6/19/2020$110.00$57.800Put00
6/19/2020$105.00$52.500Put00
6/19/2020$100.00$47.900Put00
6/19/2020$95.00$42.550Put00
6/19/2020$90.00$38.600Put001.24141-0.926673
6/19/2020$87.50$34.850Put00
6/19/2020$85.00$32.700Put09
6/19/2020$82.50$29.800Put07
6/19/2020$80.00$27.800Put072
6/19/2020$77.50$25.000Put0136
6/19/2020$75.00$22.350Put0175
6/19/2020$72.50$20.700Put02030.648047 (-0.12364)-0.965811
6/19/2020$70.00$18.150Put01880.537027 (+0.083121)-0.975648
6/19/2020$67.50$15.100Put229
6/19/2020$65.00$13.450Put02680.595552-0.903069
6/19/2020$62.50$10.350Put038
6/19/2020$60.00$8.200Put01210.330073-0.940707
6/19/2020$57.50$6.100Put0590.384683 (+0.043893)-0.819454
6/19/2020$55.00$3.950Put17600.348264 (-0.016558)-0.71009
6/19/2020$52.50$2.625Put15380 (+1)0.404098 (-0.013881)-0.517827
6/19/2020$50.00$1.600Put45991 (+11)0.437212 (-0.006442)-0.354042
6/19/2020$47.50$0.900Put221,459 (+7)0.463818 (-0.004102)-0.221674
6/19/2020$45.00$0.550Put251,037 (+43)0.512001 (+0.001252)-0.137649
6/19/2020$42.50$0.300Put10533 (+30)0.545508 (-0.005469)-0.078661
6/19/2020$40.00$0.225Put18487 (+1)0.634418 (+0.011078)-0.05409
6/19/2020$37.50$0.125Put1201 (+1)0.67348 (+0.047015)-0.030846
6/19/2020$35.00$0.125Put1240 (+1)0.798437 (+0.098437)-0.026482
6/19/2020$32.50$0.075Put0400.842198 (+0.027034)-0.015519
6/19/2020$30.00$0.075Put01250.969548 (+0.074513)-0.013542
6/19/2020$27.50$0.050Put0891.06429 (-0.010597)-0.008982
6/19/2020$25.00$0.050Put01581.20859 (+0.033924)-0.007655
6/19/2020$22.50$0.025Put091 (+50)1.23911 (+0.034909)-0.003868
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 5/26/2020 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.