Options Chain for AGREE RLTY CORP COM (ADC) - $74.15 as of 12/3/2025 7:51:30 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 | 32.60 | 36.60 | 34.60 | % | 0.86 | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 45.00 | 28.20 | 31.20 | 29.70 | % | 0.66 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 50.00 | 23.20 | 26.00 | 24.60 | % | 0.49 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 55.00 | 18.40 | 20.70 | 19.55 | % | 0.36 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 60.00 | 13.70 | 15.80 | 14.75 | % | 0.25 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 65.00 | 8.80 | 10.50 | 9.65 | % | 0.15 | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 70.00 | 4.20 | 5.60 | 4.90 | 5.41 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.48 | 0.94 | 0.04 | -0.01 | 11/26/2025 | 12/3/2025 3:59:56 PM EST |
| 75.00 | 0.55 | 1.10 | 0.83 | 1.05 | +0.13 | +14.13% | 0.01 | 25 | 169 | 0.17 | 0.43 | 0.14 | -0.03 | 12/3/2025 | 12/3/2025 3:59:56 PM EST |
| 80.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 79 | 0.30 | 0.03 | 0.02 | -0.01 | 11/26/2025 | 12/3/2025 3:59:56 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 90.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 95.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 100.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 105.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 110.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 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 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 55.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 60.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 65.00 | 0.00 | 0.75 | 0.38 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.64 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/3/2025 3:59:56 PM EST |
| 70.00 | 0.15 | 0.25 | 0.20 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 86 | 0.24 | -0.06 | 0.04 | -0.01 | 12/1/2025 | 12/3/2025 3:59:56 PM EST |
| 75.00 | 0.20 | 2.65 | 1.43 | 1.40 | 0.00 | 0.00% | 0.02 | 0 | 13 | 0.38 | -0.57 | 0.14 | -0.03 | 12/2/2025 | 12/3/2025 3:59:56 PM EST |
| 80.00 | 4.00 | 6.50 | 5.25 | % | 0.07 | 0 | 0 | 0.45 | -0.97 | 0.02 | -0.01 | 12/3/2025 3:59:56 PM EST | |||
| 85.00 | 8.80 | 11.50 | 10.15 | % | 0.12 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 90.00 | 14.40 | 16.70 | 15.55 | % | 0.17 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 95.00 | 19.40 | 21.70 | 20.55 | % | 0.22 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 100.00 | 24.10 | 27.10 | 25.60 | % | 0.26 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 105.00 | 29.10 | 32.00 | 30.55 | % | 0.29 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 110.00 | 34.10 | 37.30 | 35.70 | % | 0.32 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST |