Options Chain for NNN REIT INC COM (NNN) - $39.15 as of 2/4/2025 2:54:31 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 14.60 | 18.50 | 17.75 | 0.00 | 0.00% | 0 | 5 | 1.35 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 2/4/2025 3:59:47 PM EST |
| 25.00 | 12.10 | 16.00 | 15.30 | 0.00 | 0.00% | 0 | 2 | 1.34 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 2/4/2025 3:59:47 PM EST |
| 30.00 | 7.10 | 11.10 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:47 PM EST | |||
| 35.00 | 4.20 | 4.50 | 4.75 | 0.00 | 0.00% | 0 | 37 | 0.28 | 0.93 | 0.04 | -0.01 | 1/30/2025 | 2/4/2025 3:59:47 PM EST |
| 40.00 | 0.65 | 0.85 | 0.75 | -0.11 | -12.80% | 7 | 360 | 0.20 | 0.40 | 0.14 | -0.01 | 2/4/2025 | 2/4/2025 3:59:47 PM EST |
| 45.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 932 | 0.28 | 0.03 | 0.02 | 0.00 | 2/3/2025 | 2/4/2025 3:59:47 PM EST |
| 50.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 2 | 561 | 0.35 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 3:59:47 PM EST |
| 55.00 | 0.00 | 0.75 | 0.29 | 0.00 | 0.00% | 0 | 46 | 0.81 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 2/4/2025 3:59:47 PM EST |
| 60.00 | 0.00 | 1.75 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.95 | 0.00 | 0.00 | 0.00 | 9/23/2024 | 2/4/2025 3:59:47 PM EST |
| 65.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 10 | 1.07 | 0.00 | 0.00 | 0.00 | 10/2/2024 | 2/4/2025 3:59:47 PM EST |
| 70.00 | 0.00 | 2.15 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:47 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.20 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:47 PM EST | |||
| 25.00 | 0.00 | 0.20 | 0.25 | 0.00 | 0.00% | 0 | 4 | 0.80 | 0.00 | 0.00 | 0.00 | 1/6/2025 | 2/4/2025 3:59:47 PM EST |
| 30.00 | 0.00 | 0.75 | 0.12 | 0.00 | 0.00% | 0 | 4 | 0.76 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 3:59:47 PM EST |
| 35.00 | 0.10 | 0.30 | 0.20 | -0.05 | -20.00% | 1 | 305 | 0.31 | -0.07 | 0.04 | -0.01 | 2/4/2025 | 2/4/2025 3:59:47 PM EST |
| 40.00 | 1.50 | 1.75 | 1.41 | 0.00 | 0.00% | 0 | 312 | 0.20 | -0.60 | 0.14 | -0.01 | 2/3/2025 | 2/4/2025 3:59:47 PM EST |
| 45.00 | 5.80 | 6.30 | 5.80 | 0.00 | 0.00% | 0 | 17 | 0.38 | -0.97 | 0.02 | 0.00 | 1/31/2025 | 2/4/2025 3:59:47 PM EST |
| 50.00 | 9.40 | 13.00 | 10.19 | 0.00 | 0.00% | 0 | 4 | 0.84 | -1.00 | 0.00 | 0.00 | 1/17/2025 | 2/4/2025 3:59:47 PM EST |
| 55.00 | 14.10 | 18.10 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:47 PM EST | |||
| 60.00 | 19.10 | 23.10 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:47 PM EST | |||
| 65.00 | 24.20 | 27.90 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:47 PM EST | |||
| 70.00 | 29.10 | 33.10 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:47 PM EST |