Options Chain for AGREE RLTY CORP COM (ADC) - $76.15 as of 3/23/2026 6:43:42 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 | 34.30 | 38.10 | 36.20 | % | 0.91 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/23/2026 3:59:38 PM EST | |||
| 45.00 | 29.50 | 33.10 | 31.30 | % | 0.70 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 3/23/2026 3:59:38 PM EST | |||
| 50.00 | 24.60 | 27.30 | 25.95 | % | 0.52 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 3/23/2026 3:59:38 PM EST | |||
| 55.00 | 19.70 | 22.30 | 21.00 | 16.11 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 3/23/2026 3:59:38 PM EST |
| 60.00 | 15.00 | 17.30 | 16.15 | 19.94 | 0.00 | 0.00% | 0.27 | 0 | 1 | 0.80 | 0.99 | 0.00 | 0.00 | 3/13/2026 | 3/23/2026 3:59:38 PM EST |
| 65.00 | 10.30 | 12.40 | 11.35 | 16.10 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.61 | 0.97 | 0.01 | -0.03 | 2/27/2026 | 3/23/2026 3:59:38 PM EST |
| 70.00 | 5.20 | 7.60 | 6.40 | 6.50 | -3.75 | -36.59% | 0.09 | 2 | 13 | 0.44 | 0.90 | 0.03 | -0.05 | 3/23/2026 | 3/23/2026 3:59:38 PM EST |
| 75.00 | 1.90 | 4.40 | 3.15 | 4.50 | 0.00 | 0.00% | 0.04 | 0 | 339 | 0.28 | 0.63 | 0.07 | -0.06 | 3/19/2026 | 3/23/2026 3:59:38 PM EST |
| 80.00 | 0.10 | 0.50 | 0.30 | 0.25 | -0.62 | -71.27% | 0.00 | 1 | 1,000 | 0.17 | 0.28 | 0.06 | -0.04 | 3/23/2026 | 3/23/2026 3:59:38 PM EST |
| 85.00 | 0.00 | 1.20 | 0.60 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 259 | 0.21 | 0.07 | 0.03 | -0.02 | 3/19/2026 | 3/23/2026 3:59:38 PM EST |
| 90.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.36 | 0.01 | 0.01 | 0.00 | 2/24/2026 | 3/23/2026 3:59:38 PM EST |
| 95.00 | 0.00 | 2.60 | 1.30 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.01 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/23/2026 3:59:38 PM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:38 PM EST | |||
| 105.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:38 PM EST | |||
| 110.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:38 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 | 2.35 | 1.18 | % | 0.03 | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:38 PM EST | |||
| 45.00 | 0.00 | 1.55 | 0.78 | % | 0.02 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:38 PM EST | |||
| 50.00 | 0.00 | 2.60 | 1.30 | % | 0.03 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:38 PM EST | |||
| 55.00 | 0.00 | 1.55 | 0.78 | 0.74 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.22 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 3/23/2026 3:59:38 PM EST |
| 60.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.50 | -0.01 | 0.00 | 0.00 | 3/19/2026 | 3/23/2026 3:59:38 PM EST |
| 65.00 | 0.05 | 0.20 | 0.13 | 0.10 | +0.05 | +100.00% | 0.00 | 2 | 242 | 0.36 | -0.03 | 0.01 | -0.03 | 3/23/2026 | 3/23/2026 3:59:38 PM EST |
| 70.00 | 0.00 | 0.55 | 0.28 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.35 | -0.10 | 0.03 | -0.05 | 3/19/2026 | 3/23/2026 3:59:38 PM EST |
| 75.00 | 0.30 | 2.50 | 1.40 | 1.25 | +0.14 | +12.62% | 0.02 | 1 | 24 | 0.26 | -0.37 | 0.07 | -0.06 | 3/23/2026 | 3/23/2026 3:59:38 PM EST |
| 80.00 | 3.00 | 5.20 | 4.10 | 3.70 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.39 | -0.72 | 0.06 | -0.04 | 3/20/2026 | 3/23/2026 3:59:38 PM EST |
| 85.00 | 7.90 | 9.90 | 8.90 | 11.60 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.53 | -0.93 | 0.03 | -0.02 | 11/14/2025 | 3/23/2026 3:59:38 PM EST |
| 90.00 | 12.90 | 15.50 | 14.20 | % | 0.16 | 0 | 0 | 0.79 | -0.99 | 0.01 | 0.00 | 3/23/2026 3:59:38 PM EST | |||
| 95.00 | 17.90 | 20.10 | 19.00 | % | 0.20 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:38 PM EST | |||
| 100.00 | 22.90 | 24.90 | 23.90 | % | 0.24 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:38 PM EST | |||
| 105.00 | 27.90 | 29.90 | 28.90 | % | 0.28 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:38 PM EST | |||
| 110.00 | 32.10 | 35.70 | 33.90 | % | 0.31 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:38 PM EST |