Options Chain for AGREE RLTY CORP COM (ADC) - $75.75 as of 10/27/2025 4:42:41 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 | 32.90 | 36.90 | 34.90 | % | 0.87 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 10/27/2025 3:59:50 PM EST | |||
| 45.00 | 27.90 | 31.90 | 29.90 | % | 0.66 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 10/27/2025 3:59:50 PM EST | |||
| 50.00 | 22.90 | 26.90 | 24.90 | % | 0.50 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 10/27/2025 3:59:50 PM EST | |||
| 55.00 | 17.90 | 21.90 | 19.90 | % | 0.36 | 0 | 0 | 0.87 | 0.99 | 0.00 | 0.00 | 10/27/2025 3:59:50 PM EST | |||
| 60.00 | 13.10 | 16.40 | 14.75 | % | 0.25 | 0 | 0 | 0.64 | 0.99 | 0.00 | 0.00 | 10/27/2025 3:59:50 PM EST | |||
| 65.00 | 8.70 | 11.50 | 10.10 | % | 0.16 | 0 | 0 | 0.50 | 0.96 | 0.01 | -0.01 | 10/27/2025 3:59:50 PM EST | |||
| 70.00 | 4.30 | 6.90 | 5.60 | % | 0.08 | 0 | 0 | 0.38 | 0.83 | 0.04 | -0.02 | 10/27/2025 3:59:50 PM EST | |||
| 75.00 | 0.45 | 3.60 | 2.03 | 2.44 | 0.00 | 0.00% | 0.03 | 0 | 18 | 0.17 | 0.52 | 0.08 | -0.02 | 10/22/2025 | 10/27/2025 3:59:50 PM EST |
| 80.00 | 0.00 | 0.70 | 0.35 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.20 | 0.19 | 0.05 | -0.01 | 10/24/2025 | 10/27/2025 3:59:50 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.32 | 0.04 | 0.02 | 0.00 | 10/27/2025 3:59:50 PM EST | |||
| 90.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 10/27/2025 3:59:50 PM EST | |||
| 95.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 10/27/2025 3:59:50 PM EST | |||
| 100.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 10/27/2025 3:59:50 PM EST | |||
| 105.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 10/27/2025 3:59:50 PM EST | |||
| 110.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 10/27/2025 3:59:50 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 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 10/27/2025 3:59:50 PM EST | |||
| 45.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 10/27/2025 3:59:50 PM EST | |||
| 50.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 10/27/2025 3:59:50 PM EST | |||
| 55.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 0.65 | -0.01 | 0.00 | 0.00 | 10/27/2025 3:59:50 PM EST | |||
| 60.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 0.53 | -0.01 | 0.00 | 0.00 | 10/27/2025 3:59:50 PM EST | |||
| 65.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.37 | -0.04 | 0.01 | -0.01 | 10/23/2025 | 10/27/2025 3:59:50 PM EST |
| 70.00 | 0.45 | 0.85 | 0.65 | 0.70 | -0.05 | -6.67% | 0.01 | 17 | 20 | 0.22 | -0.17 | 0.04 | -0.02 | 10/27/2025 | 10/27/2025 3:59:50 PM EST |
| 75.00 | 1.20 | 2.50 | 1.85 | % | 0.02 | 0 | 0 | 0.17 | -0.48 | 0.08 | -0.02 | 10/27/2025 3:59:50 PM EST | |||
| 80.00 | 3.70 | 7.00 | 5.35 | % | 0.07 | 0 | 0 | 0.40 | -0.81 | 0.05 | -0.01 | 10/27/2025 3:59:50 PM EST | |||
| 85.00 | 8.90 | 12.40 | 10.65 | % | 0.13 | 0 | 0 | 0.52 | -0.96 | 0.02 | 0.00 | 10/27/2025 3:59:50 PM EST | |||
| 90.00 | 13.50 | 17.30 | 15.40 | % | 0.17 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 10/27/2025 3:59:50 PM EST | |||
| 95.00 | 18.30 | 22.30 | 20.30 | % | 0.21 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 10/27/2025 3:59:50 PM EST | |||
| 100.00 | 23.30 | 27.30 | 25.30 | % | 0.25 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 10/27/2025 3:59:50 PM EST | |||
| 105.00 | 28.50 | 32.30 | 30.40 | % | 0.29 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 10/27/2025 3:59:50 PM EST | |||
| 110.00 | 33.40 | 37.30 | 35.35 | % | 0.32 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 10/27/2025 3:59:50 PM EST |