Options Chain for AGREE RLTY CORP COM (ADC) - $72.40 as of 12/26/2025 7:31:45 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 | 30.40 | 34.30 | 32.35 | % | 0.81 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:50 PM EST | |||
| 45.00 | 25.40 | 29.30 | 27.35 | % | 0.61 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:50 PM EST | |||
| 50.00 | 20.40 | 24.30 | 22.35 | % | 0.45 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:50 PM EST | |||
| 55.00 | 16.40 | 18.80 | 17.60 | % | 0.32 | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:50 PM EST | |||
| 60.00 | 11.40 | 13.80 | 12.60 | % | 0.21 | 0 | 0 | 0.56 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:50 PM EST | |||
| 65.00 | 6.90 | 8.80 | 7.85 | % | 0.12 | 0 | 0 | 0.40 | 0.93 | 0.03 | -0.01 | 12/26/2025 3:59:50 PM EST | |||
| 70.00 | 2.25 | 4.20 | 3.23 | % | 0.05 | 0 | 0 | 0.27 | 0.68 | 0.07 | -0.02 | 12/26/2025 3:59:50 PM EST | |||
| 75.00 | 0.50 | 1.20 | 0.85 | 0.75 | -0.11 | -12.80% | 0.01 | 1 | 31 | 0.16 | 0.32 | 0.07 | -0.02 | 12/26/2025 | 12/26/2025 3:59:50 PM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.28 | 0.09 | 0.03 | -0.01 | 12/26/2025 3:59:50 PM EST | |||
| 85.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.37 | 0.02 | 0.01 | 0.00 | 12/26/2025 3:59:50 PM EST | |||
| 90.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:50 PM EST | |||
| 95.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:50 PM EST | |||
| 100.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:50 PM EST | |||
| 105.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 12/26/2025 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 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:50 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:50 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:50 PM EST | |||
| 55.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:50 PM EST | |||
| 60.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:50 PM EST | |||
| 65.00 | 0.00 | 2.45 | 1.23 | 0.90 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.50 | -0.07 | 0.03 | -0.01 | 12/19/2025 | 12/26/2025 3:59:50 PM EST |
| 70.00 | 0.95 | 2.05 | 1.50 | 1.10 | -0.09 | -7.57% | 0.02 | 1 | 21 | 0.22 | -0.32 | 0.07 | -0.02 | 12/26/2025 | 12/26/2025 3:59:50 PM EST |
| 75.00 | 2.15 | 4.00 | 3.08 | % | 0.04 | 0 | 0 | 0.21 | -0.68 | 0.07 | -0.02 | 12/26/2025 3:59:50 PM EST | |||
| 80.00 | 7.00 | 8.50 | 7.75 | % | 0.10 | 0 | 0 | 0.28 | -0.91 | 0.03 | -0.01 | 12/26/2025 3:59:50 PM EST | |||
| 85.00 | 11.00 | 14.80 | 12.90 | % | 0.15 | 0 | 0 | 0.54 | -0.98 | 0.01 | 0.00 | 12/26/2025 3:59:50 PM EST | |||
| 90.00 | 16.00 | 19.80 | 17.90 | % | 0.20 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:50 PM EST | |||
| 95.00 | 21.00 | 24.80 | 22.90 | % | 0.24 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:50 PM EST | |||
| 100.00 | 26.00 | 29.80 | 27.90 | % | 0.28 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:50 PM EST | |||
| 105.00 | 30.90 | 34.80 | 32.85 | % | 0.31 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:50 PM EST |