Options Chain for AGREE RLTY CORP COM (ADC) - $75.31 as of 6/19/2025 6:42:37 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 33.70 | 37.40 | 34.40 | 0.00 | 0.00% | 0 | 0 | 7.69 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 6/18/2025 3:29:03 PM EST |
| 45.00 | 28.70 | 32.40 | % | 0 | 0 | 6.54 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:03 PM EST | |||
| 50.00 | 23.70 | 27.50 | % | 0 | 0 | 5.51 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:03 PM EST | |||
| 55.00 | 18.90 | 22.50 | % | 0 | 0 | 4.72 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:03 PM EST | |||
| 60.00 | 13.50 | 17.50 | % | 0 | 0 | 3.81 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:03 PM EST | |||
| 65.00 | 8.80 | 12.50 | % | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:03 PM EST | |||
| 70.00 | 3.90 | 7.50 | 5.30 | -0.20 | -3.64% | 1 | 9 | 1.96 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:29:03 PM EST |
| 75.00 | 0.05 | 2.80 | 0.15 | 0.00 | 0.00% | 0 | 28 | 1.21 | 0.73 | 0.30 | -0.13 | 6/16/2025 | 6/18/2025 3:29:03 PM EST |
| 80.00 | 0.00 | 0.05 | 0.05 | +0.04 | +400.00% | 1 | 130 | 0.53 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:29:03 PM EST |
| 85.00 | 0.00 | 2.15 | 0.81 | 0.00 | 0.00% | 0 | 1 | 2.37 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 6/18/2025 3:29:03 PM EST |
| 90.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 4 | 2.92 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 6/18/2025 3:29:03 PM EST |
| 95.00 | 0.00 | 2.15 | % | 0 | 0 | 3.41 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:03 PM EST | |||
| 100.00 | 0.00 | 2.15 | % | 0 | 0 | 3.84 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:03 PM EST | |||
| 105.00 | 0.00 | 2.15 | % | 0 | 0 | 4.23 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:03 PM EST | |||
| 110.00 | 0.00 | 2.15 | % | 0 | 0 | 4.60 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:03 PM EST | |||
| 115.00 | 0.00 | 2.15 | % | 0 | 0 | 4.93 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:03 PM EST | |||
| 45.00 | 0.00 | 1.30 | % | 0 | 0 | 3.36 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:03 PM EST | |||
| 50.00 | 0.00 | 0.10 | % | 0 | 0 | 5.60 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:03 PM EST | |||
| 55.00 | 0.00 | 2.15 | % | 0 | 0 | 4.64 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:03 PM EST | |||
| 60.00 | 0.00 | 2.15 | % | 0 | 0 | 3.75 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:03 PM EST | |||
| 65.00 | 0.00 | 2.15 | % | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:03 PM EST | |||
| 70.00 | 0.00 | 0.10 | 0.07 | +0.02 | +40.00% | 2 | 29 | 0.67 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:29:03 PM EST |
| 75.00 | 0.10 | 0.65 | 0.41 | -0.25 | -37.88% | 6 | 11 | 0.22 | -0.27 | 0.30 | -0.13 | 6/18/2025 | 6/18/2025 3:29:03 PM EST |
| 80.00 | 2.65 | 6.10 | 4.93 | 0.00 | 0.00% | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 5/28/2025 | 6/18/2025 3:29:03 PM EST |
| 85.00 | 7.60 | 11.30 | % | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:03 PM EST | |||
| 90.00 | 13.00 | 16.30 | % | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:03 PM EST | |||
| 95.00 | 17.60 | 21.40 | % | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:03 PM EST | |||
| 100.00 | 22.70 | 26.10 | % | 0 | 0 | 3.67 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:03 PM EST | |||
| 105.00 | 27.60 | 31.40 | % | 0 | 0 | 4.13 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:03 PM EST | |||
| 110.00 | 32.70 | 36.40 | % | 0 | 0 | 4.49 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:03 PM EST | |||
| 115.00 | 37.80 | 41.40 | % | 0 | 0 | 4.82 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:03 PM EST |