Options Chain for AGREE RLTY CORP COM (ADC) - $72.27 as of 8/13/2025 8:21:14 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 | 30.30 | 34.30 | 32.30 | % | 0.81 | 0 | 0 | 7.43 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:48 PM EST | |||
| 45.00 | 25.40 | 29.30 | 27.35 | % | 0.61 | 0 | 0 | 6.26 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:48 PM EST | |||
| 50.00 | 21.50 | 24.10 | 22.80 | 24.97 | 0.00 | 0.00% | 0.46 | 0 | 1 | 5.02 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 8/13/2025 3:59:48 PM EST |
| 55.00 | 16.50 | 18.90 | 17.70 | % | 0.32 | 0 | 0 | 3.90 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:48 PM EST | |||
| 60.00 | 11.50 | 13.90 | 12.70 | % | 0.21 | 0 | 0 | 3.02 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:48 PM EST | |||
| 65.00 | 6.60 | 8.50 | 7.55 | 8.20 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 7/28/2025 | 8/13/2025 3:59:48 PM EST |
| 70.00 | 1.90 | 4.40 | 3.15 | 2.26 | -2.10 | -48.17% | 0.04 | 5 | 32 | 1.51 | 0.86 | 0.11 | -0.13 | 8/13/2025 | 8/13/2025 3:59:48 PM EST |
| 75.00 | 0.10 | 0.20 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 1 | 447 | 0.43 | 0.09 | 0.08 | -0.07 | 8/13/2025 | 8/13/2025 3:59:48 PM EST |
| 80.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 99 | 0.98 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/13/2025 3:59:48 PM EST |
| 85.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:48 PM EST | |||
| 90.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:48 PM EST | |||
| 95.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:48 PM EST | |||
| 100.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 3.37 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:48 PM EST | |||
| 105.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 3.71 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:48 PM EST | |||
| 110.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 4.04 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:48 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 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:48 PM EST | |||
| 45.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 4.94 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:48 PM EST | |||
| 50.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 4.05 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:48 PM EST | |||
| 55.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 3.23 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:48 PM EST | |||
| 60.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:48 PM EST | |||
| 65.00 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.96 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 8/13/2025 3:59:48 PM EST |
| 70.00 | 0.05 | 0.15 | 0.10 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.36 | -0.14 | 0.11 | -0.13 | 8/12/2025 | 8/13/2025 3:59:48 PM EST |
| 75.00 | 1.75 | 3.50 | 2.63 | 1.95 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.82 | -0.91 | 0.08 | -0.07 | 8/1/2025 | 8/13/2025 3:59:48 PM EST |
| 80.00 | 6.60 | 8.50 | 7.55 | 7.25 | 0.00 | 0.00% | 0.09 | 0 | 7 | 1.44 | -1.00 | 0.00 | 0.00 | 7/22/2025 | 8/13/2025 3:59:48 PM EST |
| 85.00 | 11.20 | 13.50 | 12.35 | % | 0.15 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:48 PM EST | |||
| 90.00 | 16.20 | 18.50 | 17.35 | % | 0.19 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:48 PM EST | |||
| 95.00 | 20.90 | 23.80 | 22.35 | % | 0.24 | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:48 PM EST | |||
| 100.00 | 25.90 | 29.70 | 27.80 | % | 0.28 | 0 | 0 | 4.15 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:48 PM EST | |||
| 105.00 | 30.80 | 34.80 | 32.80 | % | 0.31 | 0 | 0 | 4.61 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:48 PM EST | |||
| 110.00 | 35.80 | 39.80 | 37.80 | % | 0.34 | 0 | 0 | 4.96 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:48 PM EST |