Options Chain for AGREE RLTY CORP COM (ADC) - $71.89 as of 9/3/2025 8:21:13 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 | 29.80 | 33.70 | 31.75 | % | 0.79 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 9/3/2025 3:59:53 PM EST | |||
| 45.00 | 25.20 | 27.90 | 26.55 | % | 0.59 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 9/3/2025 3:59:53 PM EST | |||
| 50.00 | 20.30 | 23.80 | 22.05 | % | 0.44 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 9/3/2025 3:59:53 PM EST | |||
| 55.00 | 16.30 | 18.40 | 17.35 | % | 0.32 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 9/3/2025 3:59:53 PM EST | |||
| 60.00 | 11.10 | 13.40 | 12.25 | % | 0.20 | 0 | 0 | 0.61 | 0.98 | 0.01 | 0.00 | 9/3/2025 3:59:53 PM EST | |||
| 65.00 | 5.80 | 7.50 | 6.65 | 7.80 | 0.00 | 0.00% | 0.10 | 0 | 17 | 0.29 | 0.89 | 0.03 | -0.01 | 8/25/2025 | 9/3/2025 3:59:53 PM EST |
| 70.00 | 2.75 | 3.30 | 3.03 | 4.60 | 0.00 | 0.00% | 0.04 | 0 | 12 | 0.19 | 0.66 | 0.07 | -0.02 | 7/1/2025 | 9/3/2025 3:59:53 PM EST |
| 75.00 | 0.50 | 0.85 | 0.68 | 0.63 | -0.07 | -10.00% | 0.01 | 2 | 767 | 0.18 | 0.27 | 0.07 | -0.02 | 9/3/2025 | 9/3/2025 3:59:53 PM EST |
| 80.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 991 | 0.23 | 0.05 | 0.02 | -0.01 | 8/26/2025 | 9/3/2025 3:59:53 PM EST |
| 85.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 402 | 0.38 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 9/3/2025 3:59:53 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.74 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 9/3/2025 3:59:53 PM EST |
| 95.00 | 0.00 | 1.75 | 0.88 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.78 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 9/3/2025 3:59:53 PM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:53 PM EST | |||
| 105.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:53 PM EST | |||
| 110.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:53 PM EST | |||
| 115.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:53 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 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:53 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:53 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.81 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 9/3/2025 3:59:53 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.64 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 9/3/2025 3:59:53 PM EST |
| 60.00 | 0.00 | 0.55 | 0.28 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.44 | -0.02 | 0.01 | 0.00 | 7/29/2025 | 9/3/2025 3:59:53 PM EST |
| 65.00 | 0.20 | 0.60 | 0.40 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 101 | 0.26 | -0.11 | 0.03 | -0.01 | 9/2/2025 | 9/3/2025 3:59:53 PM EST |
| 70.00 | 0.70 | 1.85 | 1.28 | 1.10 | 0.00 | 0.00% | 0.02 | 2 | 368 | 0.21 | -0.34 | 0.07 | -0.02 | 9/3/2025 | 9/3/2025 3:59:53 PM EST |
| 75.00 | 3.40 | 3.90 | 3.65 | 3.50 | 0.00 | 0.00% | 0.05 | 0 | 211 | 0.17 | -0.73 | 0.07 | -0.02 | 8/26/2025 | 9/3/2025 3:59:53 PM EST |
| 80.00 | 6.40 | 10.00 | 8.20 | 6.13 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.48 | -0.95 | 0.02 | -0.01 | 5/2/2025 | 9/3/2025 3:59:53 PM EST |
| 85.00 | 11.90 | 14.00 | 12.95 | 9.05 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 4/23/2025 | 9/3/2025 3:59:53 PM EST |
| 90.00 | 16.90 | 19.00 | 17.95 | 16.90 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 5/12/2025 | 9/3/2025 3:59:53 PM EST |
| 95.00 | 21.50 | 23.90 | 22.70 | % | 0.24 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 9/3/2025 3:59:53 PM EST | |||
| 100.00 | 26.70 | 28.90 | 27.80 | % | 0.28 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 9/3/2025 3:59:53 PM EST | |||
| 105.00 | 31.90 | 34.50 | 33.20 | % | 0.32 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 9/3/2025 3:59:53 PM EST | |||
| 110.00 | 36.80 | 39.40 | 38.10 | % | 0.35 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 9/3/2025 3:59:53 PM EST | |||
| 115.00 | 41.40 | 45.30 | 43.35 | % | 0.38 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 9/3/2025 3:59:53 PM EST |