Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

REALTY INCOME CORP (O) Option Chains Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
    
 
 
 
    

Symbol Name Implied Vol Historical Vol Price Change
O REALTY INCOME CORP   0.185 0.186 54.1 0.33

 
2024-04-19 - Calls 2024-04-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
O 5.00 8.50 6.10 7.43 0 57  S   47.5 O 0.00 0.05 0.03 0.00 49 1269  S  
O 2.25 5.30 4.22 4.99 21 1627  S   50 O 0.05 0.10 0.05 0.01 231 7354  S  
O1 0.00 0.75 0.75 0.00 0 23 NS   50 O1 8.00 10.80 8.90 0.00 9 29 NS  
O 2.00 2.15 2.00 2.69 257 3514  S   52.5 O 0.25 0.30 0.29 0.17 149 2716  S  
O 0.50 0.55 0.50 0.99 521 7566  S   55 O 1.20 1.30 1.32 0.93 133 1247  S  
O1 0.00 0.10 0.05 0.00 0 105 NS   55 O1 12.90 15.30 0.00 0.00 0 0 NS  
O 0.05 0.10 0.10 0.22 104 3986  S   57.5 O 3.30 5.10 3.47 2.61 29 60  S  
O 0.00 0.05 0.05 0.03 12 146  S   60 O 3.90 7.50 6.32 4.88 2 2  S  
 
2024-05-17 - Calls 2024-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
O 6.80 8.30 6.60 10.95 2 1853  S   47.5 O 0.10 0.15 0.11 0.00 55 1553  S  
O 4.50 4.70 4.39 8.68 6 2042  S   50 O 0.30 0.35 0.31 0.01 126 2173  S  
O 2.50 2.60 2.42 6.45 75 5149  S   52.5 O 0.75 0.80 0.76 0.04 71 1190  S  
O 1.10 1.15 1.07 4.35 223 2492  S   55 O 1.80 1.90 1.95 0.21 30 1165  S  
O 0.35 0.40 0.38 2.56 193 3920  S   57.5 O 3.60 3.80 3.80 0.70 24 436  S  
O 0.10 0.15 0.15 1.28 77 3116  S   60 O 5.80 6.20 6.13 1.68 21 219  S  
 
2024-06-21 - Calls 2024-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
O 5.80 9.30 6.30 18.28 0 110  S   47.5 O 0.30 0.35 0.34 0.34 26 1229  S  
O 4.80 5.00 4.76 16.40 3 334  S   50 O 0.60 0.65 0.61 0.00 43 1338  S  
O 2.95 3.10 2.90 14.51 28 855  S   52.5 O 1.20 1.25 1.25 0.00 145 1323  S  
O 1.55 1.65 1.60 12.63 321 1442  S   55 O 2.30 2.40 2.45 0.00 325 1088  S  
O 0.70 0.75 0.70 10.75 58 1734  S   57.5 O 3.90 4.10 3.90 0.01 1 707  S  
O 0.25 0.30 0.30 8.89 22 4639  S   60 O 6.00 6.20 6.35 0.04 30 363  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.