Options Chain for AGREE RLTY CORP COM (ADC) - $72.47 as of 6/2/2026 8:51:53 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 | 30.60 | 34.80 | 32.70 | % | 0.82 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 6/2/2026 11:58:52 AM EST | |||
| 45.00 | 25.80 | 29.80 | 27.80 | % | 0.62 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 6/2/2026 11:58:52 AM EST | |||
| 50.00 | 20.80 | 24.80 | 22.80 | % | 0.46 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 6/2/2026 11:58:52 AM EST | |||
| 55.00 | 15.80 | 19.90 | 17.85 | % | 0.32 | 0 | 0 | 0.94 | 0.99 | 0.00 | 0.00 | 6/2/2026 11:58:52 AM EST | |||
| 60.00 | 11.80 | 14.20 | 13.00 | % | 0.22 | 0 | 3 | 0.63 | 0.97 | 0.01 | -0.01 | 6/2/2026 11:58:52 AM EST | |||
| 65.00 | 7.00 | 9.30 | 8.15 | 10.90 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.46 | 0.89 | 0.03 | -0.02 | 5/15/2026 | 6/2/2026 11:58:52 AM EST |
| 70.00 | 2.55 | 5.00 | 3.78 | 7.10 | 0.00 | 0.00% | 0.05 | 0 | 22 | 0.35 | 0.68 | 0.06 | -0.03 | 5/8/2026 | 6/2/2026 11:58:52 AM EST |
| 75.00 | 0.00 | 3.30 | 1.65 | 2.80 | 0.00 | 0.00% | 0.02 | 0 | 106 | 0.42 | 0.37 | 0.06 | -0.03 | 5/13/2026 | 6/2/2026 11:58:52 AM EST |
| 80.00 | 0.10 | 0.85 | 0.48 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 151 | 0.24 | 0.14 | 0.04 | -0.02 | 5/26/2026 | 6/2/2026 11:58:52 AM EST |
| 85.00 | 0.05 | 0.35 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 81 | 0.27 | 0.04 | 0.01 | -0.01 | 5/29/2026 | 6/2/2026 11:58:52 AM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.49 | 0.01 | 0.00 | 0.00 | 5/1/2026 | 6/2/2026 11:58:52 AM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.58 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/2/2026 11:58:52 AM EST |
| 100.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 6/2/2026 11:58:52 AM EST | |||
| 105.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 6/2/2026 11:58:52 AM EST | |||
| 110.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 6/2/2026 11:58:52 AM 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 | 1.60 | 0.00 | 0.00 | 0.00 | 6/2/2026 11:58:52 AM EST | |||
| 45.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 6/2/2026 11:58:52 AM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 2 | 1.12 | 0.00 | 0.00 | 0.00 | 6/2/2026 11:58:52 AM EST | |||
| 55.00 | 0.00 | 0.40 | 0.20 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.55 | -0.01 | 0.00 | 0.00 | 4/7/2026 | 6/2/2026 11:58:52 AM EST |
| 60.00 | 0.10 | 0.35 | 0.23 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.35 | -0.03 | 0.01 | -0.01 | 6/1/2026 | 6/2/2026 11:58:52 AM EST |
| 65.00 | 0.25 | 0.90 | 0.58 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 63 | 0.30 | -0.11 | 0.03 | -0.02 | 6/1/2026 | 6/2/2026 11:58:52 AM EST |
| 70.00 | 1.05 | 1.55 | 1.30 | 1.20 | +0.06 | +5.27% | 0.02 | 3 | 128 | 0.24 | -0.32 | 0.06 | -0.03 | 6/2/2026 | 6/2/2026 11:58:52 AM EST |
| 75.00 | 2.80 | 4.70 | 3.75 | 3.50 | +0.50 | +16.67% | 0.05 | 10 | 51 | 0.23 | -0.63 | 0.06 | -0.03 | 6/2/2026 | 6/2/2026 11:58:52 AM EST |
| 80.00 | 6.00 | 8.90 | 7.45 | 6.65 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.41 | -0.85 | 0.04 | -0.02 | 3/25/2026 | 6/2/2026 11:58:52 AM EST |
| 85.00 | 11.10 | 13.50 | 12.30 | % | 0.14 | 0 | 0 | 0.48 | -0.96 | 0.01 | -0.01 | 6/2/2026 11:58:52 AM EST | |||
| 90.00 | 16.10 | 18.50 | 17.30 | % | 0.19 | 0 | 0 | 0.58 | -0.99 | 0.00 | 0.00 | 6/2/2026 11:58:52 AM EST | |||
| 95.00 | 20.50 | 24.10 | 22.30 | % | 0.23 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 6/2/2026 11:58:52 AM EST | |||
| 100.00 | 25.50 | 29.50 | 27.50 | % | 0.28 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 6/2/2026 11:58:52 AM EST | |||
| 105.00 | 30.50 | 34.50 | 32.50 | % | 0.31 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 6/2/2026 11:58:52 AM EST | |||
| 110.00 | 35.50 | 39.50 | 37.50 | % | 0.34 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 6/2/2026 11:58:52 AM EST |