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   0.196 0.194 52.49 -0.45

 
2024-03-15 - Calls 2024-03-15 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
O1 0.00 0.75 0.45 0.00 0 12 NS   45 O1 3.20 6.90 6.90 0.00 4 12 NS  
O 6.50 9.30 7.46 8.01 0 249  S   45 O 0.00 0.10 0.01 0.00 1 438  S  
O 4.50 5.90 5.70 5.54 0 218  S   47.5 O 0.05 0.10 0.09 0.00 66 1065  S  
O 2.50 2.65 2.58 3.14 25 1939  S   50 O 0.15 0.20 0.16 0.07 151 2830  S  
O1 0.00 0.75 0.13 0.00 0 2 NS   50 O1 8.20 10.90 10.12 0.00 4 24 NS  
O 0.80 0.85 0.85 1.20 291 2890  S   52.5 O 0.90 1.00 0.90 0.61 360 4283  S  
O 0.10 0.15 0.12 0.25 293 4801  S   55 O 2.70 4.50 3.03 2.13 46 2366  S  
O1 0.00 0.15 0.30 0.00 0 10 NS   55 O1 13.20 16.90 0.00 0.00 0 0 NS  
O 0.00 0.05 0.01 0.02 34 3393  S   57.5 O 4.90 5.40 5.22 4.37 15 526  S  
 
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  
O1 0.00 0.25 0.15 0.00 0 26 NS   45 O1 4.30 7.40 4.90 0.00 2 2 NS  
O 5.70 9.40 7.60 12.10 0 1  S   45 O 0.05 0.15 0.12 0.00 6 26  S  
O 5.10 5.30 5.53 9.86 0 55  S   47.5 O 0.25 0.30 0.27 0.00 44 101  S  
O 3.00 3.20 2.85 7.64 4 63  S   50 O 0.60 0.70 0.69 0.02 257 3931  S  
O1 0.00 0.75 0.75 0.00 0 23 NS   50 O1 9.10 10.60 10.00 0.00 1 4 NS  
O 1.40 1.50 1.45 5.49 254 303  S   52.5 O 1.50 1.65 1.55 0.11 117 190  S  
O 0.50 0.60 0.50 3.55 111 3931  S   55 O 3.10 3.30 3.19 0.42 8 45  S  
O1 0.00 0.20 0.10 0.00 0 104 NS   55 O1 13.10 17.00 0.00 0.00 0 0 NS  
O 0.10 0.20 0.15 2.00 94 354  S   57.5 O 5.10 5.70 5.30 1.12 2 10  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 7.00 9.00 7.99 17.66 0 814  S   45 O 0.20 0.25 0.25 0.23 3 678  S  
O 5.30 5.50 5.40 15.72 1452 733  S   47.5 O 0.45 0.55 0.50 0.00 13 1374  S  
O 3.30 3.50 3.40 13.79 19 2000  S   50 O 0.95 1.05 1.00 0.00 18 1235  S  
O 1.80 1.90 1.80 11.85 12 4861  S   52.5 O 1.90 2.05 1.93 0.00 4 849  S  
O 0.80 0.90 0.87 9.93 46 1640  S   55 O 3.40 3.60 3.70 0.02 444 1328  S  
O 0.30 0.50 0.35 8.04 195 4375  S   57.5 O 5.40 5.60 4.80 0.06 0 422  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.