Options Chain for NNN REIT INC COM (NNN) - $41.61 as of 8/13/2025 9:04:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 19.60 | 23.70 | 21.65 | % | 1.08 | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 22.50 | 17.10 | 21.20 | 19.15 | % | 0.85 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 25.00 | 15.60 | 18.00 | 16.80 | % | 0.67 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 30.00 | 10.70 | 13.10 | 11.90 | 12.30 | 0.00 | 0.00% | 0.40 | 0 | 1 | 1.17 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 8/13/2025 3:59:59 PM EST |
| 35.00 | 6.20 | 7.70 | 6.95 | 8.29 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.66 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 8/13/2025 3:59:59 PM EST |
| 40.00 | 2.05 | 2.20 | 2.13 | 1.90 | -0.70 | -26.93% | 0.05 | 6 | 292 | 0.19 | 0.78 | 0.12 | -0.01 | 8/13/2025 | 8/13/2025 3:59:59 PM EST |
| 45.00 | 0.00 | 0.35 | 0.18 | 0.03 | -0.05 | -62.50% | 0.00 | 10 | 946 | 0.15 | 0.10 | 0.08 | -0.01 | 8/13/2025 | 8/13/2025 3:59:59 PM EST |
| 50.00 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 693 | 0.73 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/13/2025 3:59:59 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 13 | 1.12 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 8/13/2025 3:59:59 PM EST |
| 60.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 65.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 22.50 | 0.00 | 1.35 | 0.68 | % | 0.03 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 25.00 | 0.00 | 0.45 | 0.23 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.17 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 8/13/2025 3:59:59 PM EST |
| 30.00 | 0.00 | 1.55 | 0.78 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 226 | 1.24 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 8/13/2025 3:59:59 PM EST |
| 35.00 | 0.00 | 0.40 | 0.20 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 735 | 0.50 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/13/2025 3:59:59 PM EST |
| 40.00 | 0.25 | 0.35 | 0.30 | 0.34 | +0.02 | +6.25% | 0.01 | 27 | 892 | 0.18 | -0.22 | 0.12 | -0.01 | 8/13/2025 | 8/13/2025 3:59:59 PM EST |
| 45.00 | 1.70 | 5.00 | 3.35 | 2.70 | 0.00 | 0.00% | 0.07 | 0 | 6 | 0.57 | -0.90 | 0.08 | -0.01 | 8/5/2025 | 8/13/2025 3:59:59 PM EST |
| 50.00 | 7.20 | 9.80 | 8.50 | 10.80 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.86 | -1.00 | 0.00 | 0.00 | 1/16/2025 | 8/13/2025 3:59:59 PM EST |
| 55.00 | 11.70 | 15.50 | 13.60 | % | 0.25 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 60.00 | 16.60 | 20.30 | 18.45 | % | 0.31 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 65.00 | 21.70 | 25.50 | 23.60 | % | 0.36 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST |