Options Chain for AGREE RLTY CORP COM (ADC) - $73.88 as of 8/24/2026 1:13:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 32.60 | 36.60 | 34.60 | 35.76 | 0.00 | 0.00% | 0.86 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 8/24/2026 3:59:56 PM EST |
| 45.00 | 27.50 | 31.60 | 29.55 | 30.84 | 0.00 | 0.00% | 0.66 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 8/24/2026 3:59:56 PM EST |
| 50.00 | 22.60 | 26.60 | 24.60 | % | 0.49 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:56 PM EST | |||
| 55.00 | 17.70 | 21.50 | 19.60 | 19.70 | 0.00 | 0.00% | 0.36 | 0 | 1 | 0.90 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 8/24/2026 3:59:56 PM EST |
| 60.00 | 13.20 | 15.50 | 14.35 | 14.52 | 0.00 | 0.00% | 0.24 | 0 | 2 | 0.57 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 8/24/2026 3:59:56 PM EST |
| 65.00 | 8.80 | 10.30 | 9.55 | 15.41 | 0.00 | 0.00% | 0.15 | 0 | 12 | 0.39 | 0.96 | 0.02 | -0.01 | 7/21/2026 | 8/24/2026 3:59:56 PM EST |
| 70.00 | 4.90 | 5.50 | 5.20 | 5.00 | -0.88 | -14.97% | 0.07 | 1 | 28 | 0.20 | 0.81 | 0.05 | -0.01 | 8/24/2026 | 8/24/2026 3:59:56 PM EST |
| 75.00 | 1.55 | 1.85 | 1.70 | 1.60 | +0.07 | +4.58% | 0.02 | 2 | 69 | 0.17 | 0.48 | 0.08 | -0.02 | 8/24/2026 | 8/24/2026 3:59:56 PM EST |
| 80.00 | 0.20 | 0.60 | 0.40 | 0.29 | -0.01 | -3.34% | 0.01 | 1 | 45 | 0.16 | 0.17 | 0.05 | -0.01 | 8/24/2026 | 8/24/2026 3:59:56 PM EST |
| 85.00 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.31 | 0.03 | 0.01 | 0.00 | 8/21/2026 | 8/24/2026 3:59:56 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.42 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/24/2026 3:59:56 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.50 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 8/24/2026 3:59:56 PM EST |
| 100.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:56 PM EST | |||
| 105.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:56 PM EST | |||
| 110.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:56 PM EST | |||
| 115.00 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.87 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 8/24/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:56 PM EST | |||
| 45.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:56 PM EST | |||
| 50.00 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.83 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 8/24/2026 3:59:56 PM EST |
| 55.00 | 0.00 | 0.95 | 0.48 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.67 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 8/24/2026 3:59:56 PM EST |
| 60.00 | 0.00 | 0.50 | 0.25 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.43 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 8/24/2026 3:59:56 PM EST |
| 65.00 | 0.20 | 0.50 | 0.35 | 0.25 | -0.15 | -37.50% | 0.01 | 1 | 292 | 0.28 | -0.04 | 0.02 | -0.01 | 8/24/2026 | 8/24/2026 3:59:56 PM EST |
| 70.00 | 0.50 | 0.95 | 0.73 | 0.65 | -0.25 | -27.78% | 0.01 | 12 | 309 | 0.21 | -0.19 | 0.05 | -0.01 | 8/24/2026 | 8/24/2026 3:59:56 PM EST |
| 75.00 | 2.15 | 2.50 | 2.33 | 2.41 | -0.09 | -3.60% | 0.03 | 1 | 34 | 0.19 | -0.52 | 0.08 | -0.02 | 8/24/2026 | 8/24/2026 3:59:56 PM EST |
| 80.00 | 5.60 | 6.90 | 6.25 | 5.67 | 0.00 | 0.00% | 0.08 | 0 | 7 | 0.29 | -0.83 | 0.05 | -0.01 | 8/19/2026 | 8/24/2026 3:59:56 PM EST |
| 85.00 | 10.10 | 12.40 | 11.25 | % | 0.13 | 0 | 0 | 0.46 | -0.97 | 0.01 | 0.00 | 8/24/2026 3:59:56 PM EST | |||
| 90.00 | 13.90 | 17.60 | 15.75 | 14.50 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.59 | -1.00 | 0.00 | 0.00 | 5/5/2026 | 8/24/2026 3:59:56 PM EST |
| 95.00 | 18.90 | 22.60 | 20.75 | % | 0.22 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:56 PM EST | |||
| 100.00 | 24.00 | 27.60 | 25.80 | % | 0.26 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:56 PM EST | |||
| 105.00 | 28.70 | 32.80 | 30.75 | % | 0.29 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:56 PM EST | |||
| 110.00 | 33.70 | 37.70 | 35.70 | % | 0.32 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:56 PM EST | |||
| 115.00 | 38.70 | 42.60 | 40.65 | % | 0.35 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:56 PM EST |