Options Chain for AGREE RLTY CORP COM (ADC) - $73.39 as of 8/12/2026 7:02:18 AM 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 | 32.10 | 35.10 | 33.60 | % | 0.84 | 0 | 0 | 3.34 | 1.00 | 0.00 | 0.00 | 8/11/2026 3:59:51 PM EST | |||
| 45.00 | 27.30 | 30.30 | 28.80 | % | 0.64 | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 8/11/2026 3:59:51 PM EST | |||
| 50.00 | 22.40 | 25.00 | 23.70 | % | 0.47 | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 8/11/2026 3:59:51 PM EST | |||
| 55.00 | 17.40 | 20.50 | 18.95 | % | 0.34 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 8/11/2026 3:59:51 PM EST | |||
| 60.00 | 12.40 | 14.70 | 13.55 | % | 0.23 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 8/11/2026 3:59:51 PM EST | |||
| 65.00 | 7.90 | 9.30 | 8.60 | % | 0.13 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 8/11/2026 3:59:51 PM EST | |||
| 70.00 | 3.20 | 4.70 | 3.95 | % | 0.06 | 0 | 0 | 0.55 | 0.93 | 0.05 | -0.04 | 8/11/2026 3:59:51 PM EST | |||
| 75.00 | 0.05 | 0.95 | 0.50 | 0.47 | -0.68 | -59.13% | 0.01 | 1 | 17 | 0.20 | 0.28 | 0.15 | -0.05 | 8/12/2026 | 8/11/2026 3:59:51 PM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,423 | 0.31 | 0.00 | 0.01 | 0.00 | 8/11/2026 | 8/11/2026 3:59:51 PM EST |
| 85.00 | 0.00 | 2.60 | 1.30 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 20 | 0.43 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/11/2026 3:59:51 PM EST |
| 90.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.64 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/11/2026 3:59:51 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 8/11/2026 3:59:51 PM EST | |||
| 100.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 8/11/2026 3:59:51 PM EST | |||
| 105.00 | 0.00 | 0.95 | 0.48 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.59 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/11/2026 3:59:51 PM EST |
| 110.00 | 0.00 | 1.35 | 0.68 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.18 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/11/2026 3:59:51 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 | 3.43 | 0.00 | 0.00 | 0.00 | 8/11/2026 3:59:51 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 8/11/2026 3:59:51 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 8/11/2026 3:59:51 PM EST | |||
| 55.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 8/11/2026 3:59:51 PM EST | |||
| 60.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 8/11/2026 3:59:51 PM EST | |||
| 65.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.58 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 8/11/2026 3:59:51 PM EST |
| 70.00 | 0.05 | 0.10 | 0.08 | 0.20 | +0.05 | +33.34% | 0.00 | 1 | 23 | 0.29 | -0.07 | 0.05 | -0.04 | 8/12/2026 | 8/11/2026 3:59:51 PM EST |
| 75.00 | 0.40 | 1.95 | 1.18 | 1.76 | 0.00 | 0.00% | 0.02 | 0 | 646 | 0.17 | -0.72 | 0.15 | -0.05 | 8/11/2026 | 8/11/2026 3:59:51 PM EST |
| 80.00 | 5.80 | 7.30 | 6.55 | 5.64 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.48 | -1.00 | 0.01 | 0.00 | 8/10/2026 | 8/11/2026 3:59:51 PM EST |
| 85.00 | 10.40 | 12.70 | 11.55 | 4.24 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 8/11/2026 3:59:51 PM EST |
| 90.00 | 14.60 | 17.70 | 16.15 | % | 0.18 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 8/11/2026 3:59:51 PM EST | |||
| 95.00 | 20.10 | 22.70 | 21.40 | % | 0.23 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 8/11/2026 3:59:51 PM EST | |||
| 100.00 | 24.90 | 27.70 | 26.30 | % | 0.26 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 8/11/2026 3:59:51 PM EST | |||
| 105.00 | 29.30 | 33.50 | 31.40 | % | 0.30 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 8/11/2026 3:59:51 PM EST | |||
| 110.00 | 34.30 | 38.50 | 36.40 | % | 0.33 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 8/11/2026 3:59:51 PM EST |