Options Chain for AGREE RLTY CORP COM (ADC) - $77.25 as of 4/24/2026 9:02:14 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 | 35.00 | 38.80 | 36.90 | % | 0.92 | 0 | 0 | 1.49 | 0.99 | 0.00 | 0.00 | 4/24/2026 3:59:49 PM EST | |||
| 45.00 | 30.00 | 33.80 | 31.90 | % | 0.71 | 0 | 0 | 1.26 | 0.99 | 0.00 | 0.00 | 4/24/2026 3:59:49 PM EST | |||
| 50.00 | 25.00 | 28.90 | 26.95 | % | 0.54 | 0 | 0 | 1.08 | 0.99 | 0.00 | 0.00 | 4/24/2026 3:59:49 PM EST | |||
| 55.00 | 20.00 | 23.90 | 21.95 | % | 0.40 | 0 | 0 | 0.89 | 0.99 | 0.00 | 0.00 | 4/24/2026 3:59:49 PM EST | |||
| 60.00 | 16.10 | 19.00 | 17.55 | % | 0.29 | 0 | 0 | 0.73 | 0.99 | 0.00 | -0.01 | 4/24/2026 3:59:49 PM EST | |||
| 65.00 | 11.20 | 13.80 | 12.50 | % | 0.19 | 0 | 0 | 0.54 | 0.97 | 0.01 | -0.01 | 4/24/2026 3:59:49 PM EST | |||
| 70.00 | 6.40 | 9.70 | 8.05 | % | 0.12 | 0 | 0 | 0.47 | 0.86 | 0.03 | -0.02 | 4/24/2026 3:59:49 PM EST | |||
| 75.00 | 2.60 | 5.30 | 3.95 | 4.80 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.23 | 0.65 | 0.06 | -0.03 | 4/16/2026 | 4/24/2026 3:59:49 PM EST |
| 80.00 | 0.80 | 1.15 | 0.98 | 1.16 | -0.04 | -3.34% | 0.01 | 1 | 405 | 0.17 | 0.35 | 0.06 | -0.02 | 4/24/2026 | 4/24/2026 3:59:49 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.26 | 0.13 | 0.03 | -0.01 | 4/17/2026 | 4/24/2026 3:59:49 PM EST |
| 90.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 0 | 0.47 | 0.03 | 0.01 | 0.00 | 4/24/2026 3:59:49 PM EST | |||
| 95.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.49 | 0.01 | 0.00 | 0.00 | 4/24/2026 3:59:49 PM EST | |||
| 100.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:49 PM EST | |||
| 105.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:49 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:49 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:49 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 | 1.54 | -0.01 | 0.00 | 0.00 | 4/24/2026 3:59:49 PM EST | |||
| 45.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.09 | -0.01 | 0.00 | 0.00 | 4/24/2026 3:59:49 PM EST | |||
| 50.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.92 | -0.01 | 0.00 | 0.00 | 4/24/2026 3:59:49 PM EST | |||
| 55.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 0.74 | -0.01 | 0.00 | 0.00 | 4/24/2026 3:59:49 PM EST | |||
| 60.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.64 | -0.01 | 0.00 | -0.01 | 4/24/2026 3:59:49 PM EST | |||
| 65.00 | 0.00 | 2.55 | 1.28 | % | 0.02 | 0 | 0 | 0.65 | -0.03 | 0.01 | -0.01 | 4/24/2026 3:59:49 PM EST | |||
| 70.00 | 0.30 | 0.95 | 0.63 | 0.78 | 0.00 | 0.00% | 0.01 | 0 | 77 | 0.25 | -0.14 | 0.03 | -0.02 | 4/23/2026 | 4/24/2026 3:59:49 PM EST |
| 75.00 | 1.10 | 2.00 | 1.55 | 1.70 | -0.30 | -15.00% | 0.02 | 1 | 323 | 0.21 | -0.35 | 0.06 | -0.03 | 4/24/2026 | 4/24/2026 3:59:49 PM EST |
| 80.00 | 2.55 | 5.20 | 3.88 | % | 0.05 | 0 | 0 | 0.30 | -0.65 | 0.06 | -0.02 | 4/24/2026 3:59:49 PM EST | |||
| 85.00 | 6.50 | 9.80 | 8.15 | % | 0.10 | 0 | 0 | 0.40 | -0.87 | 0.03 | -0.01 | 4/24/2026 3:59:49 PM EST | |||
| 90.00 | 11.40 | 15.10 | 13.25 | % | 0.15 | 0 | 0 | 0.55 | -0.97 | 0.01 | 0.00 | 4/24/2026 3:59:49 PM EST | |||
| 95.00 | 16.40 | 20.10 | 18.25 | % | 0.19 | 0 | 0 | 0.65 | -0.99 | 0.00 | 0.00 | 4/24/2026 3:59:49 PM EST | |||
| 100.00 | 21.40 | 25.20 | 23.30 | % | 0.23 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:49 PM EST | |||
| 105.00 | 26.40 | 30.20 | 28.30 | % | 0.27 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:49 PM EST | |||
| 110.00 | 31.40 | 35.10 | 33.25 | % | 0.30 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:49 PM EST | |||
| 115.00 | 36.40 | 40.10 | 38.25 | % | 0.33 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:49 PM EST |