Options Chain for AGREE RLTY CORP COM (ADC) - $70.46 as of 10/8/2025 3:41:15 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 | 28.80 | 32.30 | 30.55 | % | 0.76 | 0 | 0 | 3.23 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:49 PM EST | |||
| 45.00 | 24.00 | 27.00 | 25.50 | % | 0.57 | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:49 PM EST | |||
| 50.00 | 19.30 | 21.70 | 20.50 | % | 0.41 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:49 PM EST | |||
| 55.00 | 14.30 | 16.70 | 15.50 | % | 0.28 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:49 PM EST | |||
| 60.00 | 8.90 | 12.20 | 10.55 | % | 0.18 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:49 PM EST | |||
| 65.00 | 4.20 | 6.50 | 5.35 | 6.15 | 0.00 | 0.00% | 0.08 | 0 | 12 | 0.68 | 0.98 | 0.02 | -0.01 | 9/23/2025 | 10/8/2025 2:58:49 PM EST |
| 70.00 | 1.10 | 1.45 | 1.28 | 1.91 | -0.39 | -16.96% | 0.02 | 2 | 13 | 0.25 | 0.59 | 0.15 | -0.06 | 10/8/2025 | 10/8/2025 2:58:49 PM EST |
| 75.00 | 0.05 | 0.10 | 0.08 | 0.05 | -0.05 | -50.00% | 0.00 | 1 | 558 | 0.25 | 0.05 | 0.04 | -0.02 | 10/8/2025 | 10/8/2025 2:58:49 PM EST |
| 80.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 992 | 0.47 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/8/2025 2:58:49 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 402 | 1.02 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 10/8/2025 2:58:49 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.22 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 10/8/2025 2:58:49 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.41 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 10/8/2025 2:58:49 PM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:49 PM EST | |||
| 105.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:49 PM EST | |||
| 110.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:49 PM EST | |||
| 115.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:49 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 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:49 PM EST | |||
| 45.00 | 0.00 | 1.75 | 0.88 | % | 0.02 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:49 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.71 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 10/8/2025 2:58:49 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.33 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 10/8/2025 2:58:49 PM EST |
| 60.00 | 0.00 | 0.55 | 0.28 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.89 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 10/8/2025 2:58:49 PM EST |
| 65.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 130 | 0.38 | -0.02 | 0.02 | -0.01 | 10/7/2025 | 10/8/2025 2:58:49 PM EST |
| 70.00 | 0.65 | 0.95 | 0.80 | 0.85 | 0.00 | 0.00% | 0.01 | 2 | 479 | 0.24 | -0.41 | 0.15 | -0.06 | 10/8/2025 | 10/8/2025 2:58:49 PM EST |
| 75.00 | 4.40 | 5.20 | 4.80 | 4.95 | +0.75 | +17.86% | 0.06 | 3 | 205 | 0.52 | -0.95 | 0.04 | -0.02 | 10/8/2025 | 10/8/2025 2:58:49 PM EST |
| 80.00 | 8.10 | 11.10 | 9.60 | 6.13 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.07 | -1.00 | 0.00 | 0.00 | 5/2/2025 | 10/8/2025 2:58:49 PM EST |
| 85.00 | 13.40 | 15.80 | 14.60 | 9.05 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 4/23/2025 | 10/8/2025 2:58:49 PM EST |
| 90.00 | 18.40 | 20.80 | 19.60 | 16.90 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 5/12/2025 | 10/8/2025 2:58:49 PM EST |
| 95.00 | 23.10 | 26.10 | 24.60 | % | 0.26 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:49 PM EST | |||
| 100.00 | 28.10 | 31.10 | 29.60 | % | 0.30 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:49 PM EST | |||
| 105.00 | 33.10 | 36.30 | 34.70 | % | 0.33 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:49 PM EST | |||
| 110.00 | 38.10 | 41.40 | 39.75 | % | 0.36 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:49 PM EST | |||
| 115.00 | 43.10 | 46.30 | 44.70 | % | 0.39 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:49 PM EST |