Options Chain for AGREE RLTY CORP COM (ADC) - $57.77 as of 4/26/2024 8:51:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 26.80 | 30.50 | % | 0 | 0 | 2.97 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:40 PM EST | |||
| 35.00 | 21.80 | 25.50 | % | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:40 PM EST | |||
| 40.00 | 16.30 | 20.50 | % | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:40 PM EST | |||
| 45.00 | 11.30 | 15.50 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:40 PM EST | |||
| 50.00 | 6.00 | 10.50 | 8.00 | 0.00 | 0.00% | 0 | 21 | 1.11 | 0.99 | 0.00 | -0.01 | 4/25/2024 | 4/26/2024 3:59:40 PM EST |
| 55.00 | 2.65 | 3.30 | 2.94 | -0.36 | -10.91% | 2 | 21 | 0.25 | 0.87 | 0.08 | -0.02 | 4/26/2024 | 4/26/2024 3:59:40 PM EST |
| 60.00 | 0.15 | 0.45 | 0.20 | -0.20 | -50.00% | 8 | 343 | 0.15 | 0.21 | 0.12 | -0.02 | 4/26/2024 | 4/26/2024 3:59:40 PM EST |
| 65.00 | 0.00 | 0.05 | 0.20 | +0.15 | +300.00% | 5 | 11 | 0.26 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:40 PM EST |
| 70.00 | 0.00 | 1.00 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:40 PM EST | |||
| 75.00 | 0.00 | 0.70 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:40 PM EST | |||
| 80.00 | 0.00 | 0.75 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:40 PM EST | |||
| 85.00 | 0.00 | 0.75 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:40 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.05 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:40 PM EST | |||
| 35.00 | 0.00 | 3.20 | % | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:40 PM EST | |||
| 40.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.81 | 0.00 | 0.00 | 0.00 | 4/2/2024 | 4/26/2024 3:59:40 PM EST |
| 45.00 | 0.00 | 2.40 | 0.14 | 0.00 | 0.00% | 0 | 1 | 1.56 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 3:59:40 PM EST |
| 50.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 64 | 0.38 | -0.01 | 0.00 | -0.01 | 4/24/2024 | 4/26/2024 3:59:40 PM EST |
| 55.00 | 0.20 | 0.30 | 0.30 | +0.03 | +11.12% | 11 | 583 | 0.22 | -0.13 | 0.08 | -0.02 | 4/26/2024 | 4/26/2024 3:59:40 PM EST |
| 60.00 | 1.65 | 4.90 | 2.50 | 0.00 | 0.00% | 0 | 7 | 0.27 | -0.79 | 0.12 | -0.02 | 4/24/2024 | 4/26/2024 3:59:40 PM EST |
| 65.00 | 5.30 | 9.00 | 10.00 | 0.00 | 0.00% | 0 | 2 | 0.80 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/26/2024 3:59:40 PM EST |
| 70.00 | 10.90 | 13.60 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:40 PM EST | |||
| 75.00 | 15.90 | 19.50 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:40 PM EST | |||
| 80.00 | 20.70 | 24.00 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:40 PM EST | |||
| 85.00 | 25.60 | 28.40 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:40 PM EST |