Options Chain for NNN REIT INC COM (NNN) - $42.01 as of 5/6/2025 8:41:59 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 17.80 | 21.80 | % | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 5/6/2025 3:59:55 PM EST | |||
| 25.00 | 15.30 | 19.30 | 16.40 | 0.00 | 0.00% | 0 | 1 | 1.53 | 1.00 | 0.00 | 0.00 | 4/29/2025 | 5/6/2025 3:59:55 PM EST |
| 30.00 | 10.40 | 14.40 | 10.00 | 0.00 | 0.00% | 0 | 2 | 1.15 | 1.00 | 0.00 | 0.00 | 2/12/2025 | 5/6/2025 3:59:55 PM EST |
| 35.00 | 5.40 | 9.50 | 6.76 | 0.00 | 0.00% | 0 | 3 | 0.51 | 0.99 | 0.01 | -0.01 | 5/2/2025 | 5/6/2025 3:59:55 PM EST |
| 40.00 | 2.65 | 4.10 | 2.60 | 0.00 | 0.00% | 0 | 352 | 0.39 | 0.77 | 0.09 | -0.02 | 5/2/2025 | 5/6/2025 3:59:55 PM EST |
| 45.00 | 0.15 | 0.30 | 0.25 | 0.00 | 0.00% | 5 | 691 | 0.18 | 0.21 | 0.09 | -0.01 | 5/6/2025 | 5/6/2025 3:59:55 PM EST |
| 50.00 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 78 | 0.29 | 0.01 | 0.01 | 0.00 | 4/28/2025 | 5/6/2025 3:59:55 PM EST |
| 55.00 | 0.00 | 0.05 | 0.13 | 0.00 | 0.00% | 0 | 1 | 0.37 | 0.00 | 0.00 | 0.00 | 12/12/2024 | 5/6/2025 3:59:55 PM EST |
| 60.00 | 0.00 | 1.00 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 5/6/2025 3:59:55 PM EST | |||
| 65.00 | 0.00 | 1.35 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 5/6/2025 3:59:55 PM EST | |||
| 70.00 | 0.00 | 1.15 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 5/6/2025 3:59:55 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 | 0.15 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 5/6/2025 3:59:55 PM EST | |||
| 25.00 | 0.00 | 0.20 | 1.00 | 0.00 | 0.00% | 0 | 8 | 0.90 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/6/2025 3:59:55 PM EST |
| 30.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 2,227 | 0.63 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/6/2025 3:59:55 PM EST |
| 35.00 | 0.05 | 0.30 | 0.10 | -0.15 | -60.00% | 2 | 2,522 | 0.32 | -0.01 | 0.01 | -0.01 | 5/6/2025 | 5/6/2025 3:59:55 PM EST |
| 40.00 | 0.40 | 0.65 | 0.49 | +0.07 | +16.67% | 2 | 419 | 0.24 | -0.23 | 0.09 | -0.02 | 5/6/2025 | 5/6/2025 3:59:55 PM EST |
| 45.00 | 2.75 | 4.50 | 2.78 | 0.00 | 0.00% | 0 | 73 | 0.21 | -0.79 | 0.09 | -0.01 | 5/5/2025 | 5/6/2025 3:59:55 PM EST |
| 50.00 | 5.90 | 9.90 | % | 0 | 0 | 0.63 | -0.99 | 0.01 | 0.00 | 5/6/2025 3:59:55 PM EST | |||
| 55.00 | 10.90 | 14.90 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 5/6/2025 3:59:55 PM EST | |||
| 60.00 | 15.90 | 19.90 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 5/6/2025 3:59:55 PM EST | |||
| 65.00 | 20.90 | 24.00 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 5/6/2025 3:59:55 PM EST | |||
| 70.00 | 25.90 | 29.90 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 5/6/2025 3:59:55 PM EST |