Options Chain for AGREE RLTY CORP COM (ADC) - $76.28 as of 7/2/2026 6:18:03 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 | 35.80 | 39.80 | 37.80 | % | 0.94 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:02 PM EST | |||
| 45.00 | 30.80 | 34.90 | 32.85 | % | 0.73 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:02 PM EST | |||
| 50.00 | 25.80 | 29.90 | 27.85 | % | 0.56 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:02 PM EST | |||
| 55.00 | 20.90 | 23.80 | 22.35 | % | 0.41 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:02 PM EST | |||
| 60.00 | 15.90 | 18.60 | 17.25 | % | 0.29 | 0 | 0 | 0.60 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:02 PM EST | |||
| 65.00 | 11.60 | 14.60 | 13.10 | % | 0.20 | 0 | 0 | 0.49 | 0.97 | 0.01 | 0.00 | 7/2/2026 4:00:02 PM EST | |||
| 70.00 | 6.80 | 9.00 | 7.90 | % | 0.11 | 0 | 0 | 0.37 | 0.88 | 0.03 | -0.01 | 7/2/2026 4:00:02 PM EST | |||
| 75.00 | 2.75 | 4.80 | 3.78 | 3.58 | +0.68 | +23.45% | 0.05 | 1 | 10 | 0.29 | 0.64 | 0.05 | -0.02 | 7/2/2026 | 7/2/2026 4:00:02 PM EST |
| 80.00 | 0.55 | 2.85 | 1.70 | 0.90 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.25 | 0.34 | 0.06 | -0.02 | 6/30/2026 | 7/2/2026 4:00:02 PM EST |
| 85.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 0.31 | 0.12 | 0.04 | -0.01 | 7/2/2026 4:00:02 PM EST | |||
| 90.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.39 | 0.03 | 0.01 | -0.01 | 7/2/2026 4:00:02 PM EST | |||
| 95.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.47 | 0.01 | 0.00 | 0.00 | 7/2/2026 4:00:02 PM EST | |||
| 100.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:02 PM EST | |||
| 105.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:02 PM EST | |||
| 110.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:02 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 | 1.45 | 0.73 | % | 0.02 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:02 PM EST | |||
| 45.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:02 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:02 PM EST | |||
| 55.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:02 PM EST | |||
| 60.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:02 PM EST | |||
| 65.00 | 0.00 | 0.95 | 0.48 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.47 | -0.03 | 0.01 | 0.00 | 6/22/2026 | 7/2/2026 4:00:02 PM EST |
| 70.00 | 0.25 | 2.75 | 1.50 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.36 | -0.12 | 0.03 | -0.01 | 6/25/2026 | 7/2/2026 4:00:02 PM EST |
| 75.00 | 0.05 | 2.35 | 1.20 | 1.32 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.17 | -0.36 | 0.05 | -0.02 | 6/30/2026 | 7/2/2026 4:00:02 PM EST |
| 80.00 | 2.45 | 5.10 | 3.78 | % | 0.05 | 0 | 0 | 0.17 | -0.66 | 0.06 | -0.02 | 7/2/2026 4:00:02 PM EST | |||
| 85.00 | 6.80 | 9.00 | 7.90 | % | 0.09 | 0 | 0 | 0.38 | -0.88 | 0.04 | -0.01 | 7/2/2026 4:00:02 PM EST | |||
| 90.00 | 11.70 | 14.30 | 13.00 | % | 0.14 | 0 | 0 | 0.53 | -0.97 | 0.01 | -0.01 | 7/2/2026 4:00:02 PM EST | |||
| 95.00 | 16.70 | 19.30 | 18.00 | % | 0.19 | 0 | 0 | 0.63 | -0.99 | 0.00 | 0.00 | 7/2/2026 4:00:02 PM EST | |||
| 100.00 | 20.30 | 24.30 | 22.30 | % | 0.22 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:02 PM EST | |||
| 105.00 | 25.30 | 29.30 | 27.30 | % | 0.26 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:02 PM EST | |||
| 110.00 | 30.30 | 34.20 | 32.25 | % | 0.29 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:02 PM EST |