Options Chain for AGREE RLTY CORP COM (ADC) - $67.00 as of 10/27/2026 8:22:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 30.20 | 34.00 | 32.10 | % | 0.92 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:51 PM EST | |||
| 40.00 | 25.10 | 29.10 | 27.10 | % | 0.68 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:51 PM EST | |||
| 45.00 | 20.20 | 24.10 | 22.15 | % | 0.49 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:51 PM EST | |||
| 50.00 | 15.70 | 18.50 | 17.10 | % | 0.34 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:51 PM EST | |||
| 55.00 | 10.30 | 13.50 | 11.90 | % | 0.22 | 0 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:51 PM EST | |||
| 60.00 | 6.30 | 8.20 | 7.25 | 5.70 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.40 | 0.90 | 0.03 | -0.01 | 10/21/2026 | 10/27/2026 3:59:51 PM EST |
| 65.00 | 2.40 | 3.90 | 3.15 | 2.85 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.21 | 0.65 | 0.07 | -0.02 | 10/21/2026 | 10/27/2026 3:59:51 PM EST |
| 70.00 | 0.40 | 1.35 | 0.88 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.20 | 0.28 | 0.07 | -0.02 | 10/26/2026 | 10/27/2026 3:59:51 PM EST |
| 75.00 | 0.00 | 0.60 | 0.30 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.29 | 0.07 | 0.03 | -0.01 | 10/22/2026 | 10/27/2026 3:59:51 PM EST |
| 80.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.45 | 0.01 | 0.01 | 0.00 | 10/27/2026 3:59:51 PM EST | |||
| 85.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:51 PM EST | |||
| 90.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:51 PM EST | |||
| 95.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:51 PM EST | |||
| 100.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 1.55 | 0.78 | % | 0.02 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:51 PM EST | |||
| 40.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:51 PM EST | |||
| 45.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:51 PM EST | |||
| 50.00 | 0.00 | 0.80 | 0.40 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.68 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/27/2026 3:59:51 PM EST |
| 55.00 | 0.05 | 0.90 | 0.48 | % | 0.01 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:51 PM EST | |||
| 60.00 | 0.00 | 0.50 | 0.25 | 0.34 | -0.03 | -8.11% | 0.00 | 1 | 1,168 | 0.25 | -0.10 | 0.03 | -0.01 | 10/27/2026 | 10/27/2026 3:59:51 PM EST |
| 65.00 | 0.90 | 1.75 | 1.33 | 1.35 | +0.10 | +8.00% | 0.02 | 3 | 15 | 0.21 | -0.35 | 0.07 | -0.02 | 10/27/2026 | 10/27/2026 3:59:51 PM EST |
| 70.00 | 3.10 | 4.70 | 3.90 | 4.14 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.28 | -0.72 | 0.07 | -0.02 | 10/23/2026 | 10/27/2026 3:59:51 PM EST |
| 75.00 | 7.40 | 9.20 | 8.30 | % | 0.11 | 0 | 0 | 0.37 | -0.93 | 0.03 | -0.01 | 10/27/2026 3:59:51 PM EST | |||
| 80.00 | 11.40 | 14.50 | 12.95 | % | 0.16 | 0 | 0 | 0.53 | -0.99 | 0.01 | 0.00 | 10/27/2026 3:59:51 PM EST | |||
| 85.00 | 16.70 | 19.60 | 18.15 | % | 0.21 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:51 PM EST | |||
| 90.00 | 21.40 | 24.50 | 22.95 | % | 0.26 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:51 PM EST | |||
| 95.00 | 26.40 | 29.70 | 28.05 | % | 0.30 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:51 PM EST | |||
| 100.00 | 31.40 | 35.00 | 33.20 | % | 0.33 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:51 PM EST |