Options Chain for AGREE RLTY CORP COM (ADC) - $79.85 as of 3/12/2026 1:53:31 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 | 38.40 | 41.60 | 40.00 | % | 1.00 | 0 | 0 | 4.20 | 1.00 | 0.00 | 0.00 | 3/12/2026 2:58:49 PM EST | |||
| 45.00 | 33.30 | 36.50 | 34.90 | 26.55 | 0.00 | 0.00% | 0.78 | 0 | 0 | 3.61 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 3/12/2026 2:58:49 PM EST |
| 50.00 | 28.50 | 31.10 | 29.80 | % | 0.60 | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 3/12/2026 2:58:49 PM EST | |||
| 55.00 | 23.30 | 26.50 | 24.90 | % | 0.45 | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 3/12/2026 2:58:49 PM EST | |||
| 60.00 | 18.60 | 21.10 | 19.85 | % | 0.33 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 3/12/2026 2:58:49 PM EST | |||
| 65.00 | 13.70 | 16.20 | 14.95 | 7.75 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.54 | 1.00 | 0.00 | 0.00 | 1/21/2026 | 3/12/2026 2:58:49 PM EST |
| 70.00 | 8.70 | 10.70 | 9.70 | 2.80 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.00 | 0.99 | 0.00 | -0.01 | 1/22/2026 | 3/12/2026 2:58:49 PM EST |
| 75.00 | 4.30 | 6.00 | 5.15 | 6.13 | 0.00 | 0.00% | 0.07 | 0 | 22 | 0.71 | 0.86 | 0.05 | -0.07 | 3/5/2026 | 3/12/2026 2:58:49 PM EST |
| 80.00 | 0.30 | 2.80 | 1.55 | 2.54 | 0.00 | 0.00% | 0.02 | 0 | 846 | 0.38 | 0.46 | 0.10 | -0.10 | 3/5/2026 | 3/12/2026 2:58:49 PM EST |
| 85.00 | 0.00 | 0.80 | 0.40 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.56 | 0.10 | 0.04 | -0.04 | 3/2/2026 | 3/12/2026 2:58:49 PM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.43 | 0.01 | 0.01 | -0.01 | 3/2/2026 | 3/12/2026 2:58:49 PM EST |
| 95.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 3/12/2026 2:58:49 PM EST | |||
| 100.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 3/12/2026 2:58:49 PM EST | |||
| 105.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 3/12/2026 2:58:49 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 | 4.10 | 0.00 | 0.00 | 0.00 | 3/12/2026 2:58:49 PM EST | |||
| 45.00 | 0.00 | 1.95 | 0.98 | % | 0.02 | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 3/12/2026 2:58:49 PM EST | |||
| 50.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 3/12/2026 2:58:49 PM EST | |||
| 55.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 3/12/2026 2:58:49 PM EST | |||
| 60.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 3/12/2026 2:58:49 PM EST | |||
| 65.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.17 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 3/12/2026 2:58:49 PM EST |
| 70.00 | 0.00 | 0.70 | 0.35 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.82 | -0.01 | 0.00 | -0.01 | 2/10/2026 | 3/12/2026 2:58:49 PM EST |
| 75.00 | 0.05 | 0.20 | 0.13 | 0.15 | +0.04 | +36.37% | 0.00 | 1 | 88 | 0.29 | -0.14 | 0.05 | -0.07 | 3/12/2026 | 3/12/2026 2:58:49 PM EST |
| 80.00 | 0.05 | 3.00 | 1.53 | 1.05 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.58 | -0.54 | 0.10 | -0.10 | 3/3/2026 | 3/12/2026 2:58:49 PM EST |
| 85.00 | 3.50 | 6.50 | 5.00 | 5.98 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.61 | -0.90 | 0.04 | -0.04 | 2/23/2026 | 3/12/2026 2:58:49 PM EST |
| 90.00 | 9.00 | 11.70 | 10.35 | % | 0.11 | 0 | 0 | 0.94 | -0.99 | 0.01 | -0.01 | 3/12/2026 2:58:49 PM EST | |||
| 95.00 | 13.50 | 16.90 | 15.20 | % | 0.16 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 3/12/2026 2:58:49 PM EST | |||
| 100.00 | 18.50 | 22.00 | 20.25 | % | 0.20 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 3/12/2026 2:58:49 PM EST | |||
| 105.00 | 23.50 | 26.90 | 25.20 | % | 0.24 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 3/12/2026 2:58:49 PM EST |