Options Chain for AGREE RLTY CORP COM (ADC) - $77.52 as of 11/20/2024 7:41:26 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 35.00 | 39.50 | % | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 45.00 | 29.90 | 34.50 | % | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 50.00 | 25.00 | 29.50 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 55.00 | 20.00 | 24.50 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 60.00 | 15.00 | 19.50 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 65.00 | 10.00 | 14.50 | % | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 70.00 | 5.20 | 8.20 | 6.54 | 0.00 | 0.00% | 0 | 3 | 0.41 | 0.98 | 0.01 | -0.02 | 11/11/2024 | 11/20/2024 3:59:59 PM EST |
| 75.00 | 2.55 | 4.90 | 2.60 | 0.00 | 0.00% | 0 | 48 | 0.36 | 0.79 | 0.07 | -0.05 | 11/18/2024 | 11/20/2024 3:59:59 PM EST |
| 80.00 | 0.45 | 0.75 | 0.60 | +0.03 | +5.27% | 1 | 100 | 0.15 | 0.32 | 0.09 | -0.03 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 85.00 | 0.00 | 0.50 | % | 0 | 0 | 0.28 | 0.05 | 0.03 | -0.01 | 11/20/2024 3:59:59 PM EST | |||
| 90.00 | 0.00 | 0.75 | % | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 95.00 | 0.00 | 0.75 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 100.00 | 0.00 | 0.75 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 105.00 | 0.00 | 0.75 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 110.00 | 0.00 | 0.75 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 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 | 1.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 50.00 | 0.00 | 0.65 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 60.00 | 0.00 | 0.70 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 65.00 | 0.00 | 0.75 | 0.19 | 0.00 | 0.00% | 0 | 3 | 0.57 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:59 PM EST |
| 70.00 | 0.00 | 1.30 | 0.30 | 0.00 | 0.00% | 0 | 48 | 0.49 | -0.02 | 0.01 | -0.02 | 11/15/2024 | 11/20/2024 3:59:59 PM EST |
| 75.00 | 0.65 | 1.95 | 0.85 | 0.00 | 0.00% | 0 | 15 | 0.22 | -0.21 | 0.07 | -0.05 | 11/19/2024 | 11/20/2024 3:59:59 PM EST |
| 80.00 | 1.50 | 4.30 | % | 0 | 0 | 0.35 | -0.68 | 0.09 | -0.03 | 11/20/2024 3:59:59 PM EST | |||
| 85.00 | 6.00 | 10.00 | % | 0 | 0 | 0.63 | -0.95 | 0.03 | -0.01 | 11/20/2024 3:59:59 PM EST | |||
| 90.00 | 11.00 | 14.70 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 95.00 | 16.00 | 19.10 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 100.00 | 21.60 | 24.40 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 105.00 | 25.50 | 30.00 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 110.00 | 31.00 | 35.00 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST |