Options Chain for NNN REIT INC COM (NNN) - $41.13 as of 5/27/2025 1:02:01 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 17.20 | 21.10 | % | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 5/27/2025 11:58:57 AM EST | |||
| 25.00 | 14.80 | 18.50 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 5/27/2025 11:58:57 AM EST | |||
| 30.00 | 10.00 | 13.60 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 5/27/2025 11:58:57 AM EST | |||
| 35.00 | 5.00 | 9.00 | 6.73 | 0.00 | 0.00% | 0 | 2 | 0.84 | 0.99 | 0.01 | 0.00 | 5/21/2025 | 5/27/2025 11:58:57 AM EST |
| 40.00 | 2.30 | 4.30 | 2.17 | 0.00 | 0.00% | 0 | 6 | 0.21 | 0.74 | 0.10 | -0.01 | 5/23/2025 | 5/27/2025 11:58:57 AM EST |
| 45.00 | 0.15 | 0.25 | 0.15 | -0.03 | -16.67% | 1 | 25 | 0.17 | 0.16 | 0.08 | -0.01 | 5/27/2025 | 5/27/2025 11:58:57 AM EST |
| 50.00 | 0.00 | 0.10 | 0.05 | % | 1 | 0 | 0.28 | 0.01 | 0.01 | 0.00 | 5/27/2025 | 5/27/2025 11:58:57 AM EST | |
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 5/27/2025 11:58:57 AM EST | |||
| 60.00 | 0.00 | 1.00 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 5/27/2025 11:58:57 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.25 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 5/27/2025 11:58:57 AM EST | |||
| 25.00 | 0.00 | 0.25 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 5/27/2025 11:58:57 AM EST | |||
| 30.00 | 0.00 | 0.30 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 5/27/2025 11:58:57 AM EST | |||
| 35.00 | 0.00 | 0.40 | 0.40 | 0.00 | 0.00% | 0 | 5 | 0.42 | -0.01 | 0.01 | 0.00 | 5/21/2025 | 5/27/2025 11:58:57 AM EST |
| 40.00 | 0.00 | 0.75 | 1.00 | 0.00 | 0.00% | 0 | 77 | 0.25 | -0.26 | 0.10 | -0.01 | 5/21/2025 | 5/27/2025 11:58:57 AM EST |
| 45.00 | 1.65 | 5.20 | % | 0 | 0 | 0.53 | -0.84 | 0.08 | -0.01 | 5/27/2025 11:58:57 AM EST | |||
| 50.00 | 6.60 | 10.30 | % | 0 | 0 | 0.81 | -0.99 | 0.01 | 0.00 | 5/27/2025 11:58:57 AM EST | |||
| 55.00 | 11.60 | 15.40 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 5/27/2025 11:58:57 AM EST | |||
| 60.00 | 16.60 | 20.50 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 5/27/2025 11:58:57 AM EST |