Options Chain for AGREE RLTY CORP COM (ADC) - $75.84 as of 4/2/2026 10:54:07 AM 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 | 35.10 | 38.60 | 36.85 | % | 0.92 | 0 | 0 | 2.88 | 1.00 | 0.00 | 0.00 | 4/2/2026 2:59:03 PM EST | |||
| 45.00 | 30.10 | 33.30 | 31.70 | % | 0.70 | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 4/2/2026 2:59:03 PM EST | |||
| 50.00 | 25.10 | 28.80 | 26.95 | % | 0.54 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 4/2/2026 2:59:03 PM EST | |||
| 55.00 | 20.00 | 23.20 | 21.60 | 16.11 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 4/2/2026 2:59:03 PM EST |
| 60.00 | 15.00 | 17.80 | 16.40 | 19.94 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 3/13/2026 | 4/2/2026 2:59:03 PM EST |
| 65.00 | 10.30 | 13.70 | 12.00 | 16.10 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.11 | 1.00 | 0.00 | 0.00 | 2/27/2026 | 4/2/2026 2:59:03 PM EST |
| 70.00 | 5.70 | 9.00 | 7.35 | 5.50 | 0.00 | 0.00% | 0.10 | 0 | 14 | 0.86 | 0.93 | 0.03 | -0.02 | 3/30/2026 | 4/2/2026 2:59:03 PM EST |
| 75.00 | 1.80 | 3.60 | 2.70 | 1.65 | 0.00 | 0.00% | 0.04 | 0 | 326 | 0.29 | 0.64 | 0.08 | -0.06 | 3/31/2026 | 4/2/2026 2:59:03 PM EST |
| 80.00 | 0.25 | 0.30 | 0.28 | 0.25 | +0.05 | +25.00% | 0.00 | 3,553 | 1,008 | 0.21 | 0.24 | 0.07 | -0.05 | 4/2/2026 | 4/2/2026 2:59:03 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 266 | 0.53 | 0.04 | 0.02 | -0.01 | 4/1/2026 | 4/2/2026 2:59:03 PM EST |
| 90.00 | 0.00 | 0.15 | 0.08 | 0.04 | -0.11 | -73.34% | 0.00 | 1 | 10 | 0.47 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/2/2026 2:59:03 PM EST |
| 95.00 | 0.00 | 1.95 | 0.98 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.16 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 4/2/2026 2:59:03 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 4/2/2026 2:59:03 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 4/2/2026 2:59:03 PM EST | |||
| 110.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 4/2/2026 2:59:03 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 | 2.90 | 0.00 | 0.00 | 0.00 | 4/2/2026 2:59:03 PM EST | |||
| 45.00 | 0.00 | 3.30 | 1.65 | % | 0.04 | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 4/2/2026 2:59:03 PM EST | |||
| 50.00 | 0.00 | 1.75 | 0.88 | % | 0.02 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 4/2/2026 2:59:03 PM EST | |||
| 55.00 | 0.00 | 4.30 | 2.15 | 0.74 | 0.00 | 0.00% | 0.04 | 0 | 5 | 2.33 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 4/2/2026 2:59:03 PM EST |
| 60.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.68 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 4/2/2026 2:59:03 PM EST |
| 65.00 | 0.00 | 4.30 | 2.15 | 0.18 | 0.00 | 0.00% | 0.03 | 0 | 247 | 1.56 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/2/2026 2:59:03 PM EST |
| 70.00 | 0.00 | 0.70 | 0.35 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 64 | 0.48 | -0.07 | 0.03 | -0.02 | 3/26/2026 | 4/2/2026 2:59:03 PM EST |
| 75.00 | 0.35 | 2.10 | 1.23 | 1.10 | 0.00 | 0.00% | 0.02 | 0 | 30 | 0.30 | -0.36 | 0.08 | -0.06 | 4/1/2026 | 4/2/2026 2:59:03 PM EST |
| 80.00 | 2.20 | 5.00 | 3.60 | 3.70 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.47 | -0.76 | 0.07 | -0.05 | 3/20/2026 | 4/2/2026 2:59:03 PM EST |
| 85.00 | 7.20 | 10.00 | 8.60 | 11.60 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.70 | -0.96 | 0.02 | -0.01 | 11/14/2025 | 4/2/2026 2:59:03 PM EST |
| 90.00 | 11.60 | 14.20 | 12.90 | % | 0.14 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 4/2/2026 2:59:03 PM EST | |||
| 95.00 | 16.50 | 20.20 | 18.35 | % | 0.19 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 4/2/2026 2:59:03 PM EST | |||
| 100.00 | 21.80 | 25.20 | 23.50 | % | 0.23 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 4/2/2026 2:59:03 PM EST | |||
| 105.00 | 26.80 | 30.20 | 28.50 | % | 0.27 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 4/2/2026 2:59:03 PM EST | |||
| 110.00 | 31.40 | 35.00 | 33.20 | % | 0.30 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 4/2/2026 2:59:03 PM EST |