Options Chain for AGREE RLTY CORP COM (ADC) - $74.40 as of 3/26/2026 8:03:52 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 | 32.60 | 36.50 | 34.55 | % | 0.86 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:58 PM EST | |||
| 45.00 | 27.60 | 31.50 | 29.55 | % | 0.66 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:58 PM EST | |||
| 50.00 | 22.70 | 26.50 | 24.60 | % | 0.49 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:58 PM EST | |||
| 55.00 | 18.00 | 20.60 | 19.30 | % | 0.35 | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:58 PM EST | |||
| 60.00 | 13.20 | 16.20 | 14.70 | % | 0.24 | 0 | 0 | 0.68 | 0.99 | 0.00 | 0.00 | 3/26/2026 3:59:58 PM EST | |||
| 65.00 | 8.80 | 11.40 | 10.10 | % | 0.16 | 0 | 0 | 0.54 | 0.93 | 0.02 | -0.01 | 3/26/2026 3:59:58 PM EST | |||
| 70.00 | 4.00 | 6.90 | 5.45 | % | 0.08 | 0 | 0 | 0.41 | 0.77 | 0.05 | -0.02 | 3/26/2026 3:59:58 PM EST | |||
| 75.00 | 0.55 | 3.80 | 2.18 | 1.95 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.22 | 0.48 | 0.07 | -0.02 | 3/25/2026 | 3/26/2026 3:59:58 PM EST |
| 80.00 | 0.00 | 1.20 | 0.60 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.29 | 0.20 | 0.05 | -0.02 | 3/25/2026 | 3/26/2026 3:59:58 PM EST |
| 85.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.37 | 0.06 | 0.02 | -0.01 | 3/26/2026 3:59:58 PM EST | |||
| 90.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.43 | 0.01 | 0.00 | 0.00 | 3/26/2026 3:59:58 PM EST | |||
| 95.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:58 PM EST | |||
| 100.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:58 PM EST | |||
| 105.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:58 PM EST | |||
| 110.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:58 PM EST | |||
| 115.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:58 PM EST | |||
| 120.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:58 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 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:58 PM EST | |||
| 45.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:58 PM EST | |||
| 50.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:58 PM EST | |||
| 55.00 | 0.00 | 1.70 | 0.85 | % | 0.02 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:58 PM EST | |||
| 60.00 | 0.00 | 1.75 | 0.88 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.67 | -0.01 | 0.00 | 0.00 | 3/24/2026 | 3/26/2026 3:59:58 PM EST |
| 65.00 | 0.20 | 1.10 | 0.65 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.33 | -0.07 | 0.02 | -0.01 | 3/25/2026 | 3/26/2026 3:59:58 PM EST |
| 70.00 | 0.05 | 2.00 | 1.03 | % | 0.01 | 0 | 0 | 0.23 | -0.23 | 0.05 | -0.02 | 3/26/2026 3:59:58 PM EST | |||
| 75.00 | 1.25 | 4.20 | 2.73 | % | 0.04 | 0 | 0 | 0.22 | -0.52 | 0.07 | -0.02 | 3/26/2026 3:59:58 PM EST | |||
| 80.00 | 4.70 | 7.60 | 6.15 | % | 0.08 | 0 | 0 | 0.38 | -0.80 | 0.05 | -0.02 | 3/26/2026 3:59:58 PM EST | |||
| 85.00 | 9.90 | 12.40 | 11.15 | % | 0.13 | 0 | 0 | 0.49 | -0.94 | 0.02 | -0.01 | 3/26/2026 3:59:58 PM EST | |||
| 90.00 | 14.00 | 17.40 | 15.70 | % | 0.17 | 0 | 0 | 0.60 | -0.99 | 0.00 | 0.00 | 3/26/2026 3:59:58 PM EST | |||
| 95.00 | 18.80 | 22.60 | 20.70 | % | 0.22 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:58 PM EST | |||
| 100.00 | 23.80 | 27.40 | 25.60 | % | 0.26 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:58 PM EST | |||
| 105.00 | 28.80 | 32.80 | 30.80 | % | 0.29 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:58 PM EST | |||
| 110.00 | 33.80 | 37.60 | 35.70 | % | 0.32 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:58 PM EST | |||
| 115.00 | 38.70 | 42.60 | 40.65 | % | 0.35 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:58 PM EST | |||
| 120.00 | 43.70 | 47.60 | 45.65 | % | 0.38 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:58 PM EST |