Options Chain for AGREE RLTY CORP COM (ADC) - $66.82 as of 10/1/2026 7:31:56 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 | 24.00 | 27.40 | 25.70 | 35.76 | 0.00 | 0.00% | 0.64 | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 10/1/2026 3:59:58 PM EST |
| 45.00 | 19.10 | 22.00 | 20.55 | 30.84 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 10/1/2026 3:59:58 PM EST |
| 50.00 | 14.10 | 17.40 | 15.75 | % | 0.32 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:58 PM EST | |||
| 55.00 | 10.00 | 11.80 | 10.90 | 19.70 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 10/1/2026 3:59:58 PM EST |
| 60.00 | 5.30 | 6.00 | 5.65 | 5.76 | -1.93 | -25.10% | 0.09 | 3 | 1 | 0.44 | 0.96 | 0.02 | -0.02 | 10/1/2026 | 10/1/2026 3:59:58 PM EST |
| 65.00 | 1.15 | 1.70 | 1.43 | 1.60 | -1.10 | -40.75% | 0.02 | 5 | 47 | 0.24 | 0.55 | 0.13 | -0.05 | 10/1/2026 | 10/1/2026 3:59:58 PM EST |
| 70.00 | 0.05 | 0.25 | 0.15 | 0.15 | -0.07 | -31.82% | 0.00 | 3 | 193 | 0.26 | 0.05 | 0.04 | -0.01 | 10/1/2026 | 10/1/2026 3:59:58 PM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.06 | -0.04 | -40.00% | 0.00 | 2 | 163 | 0.35 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 3:59:58 PM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.53 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 10/1/2026 3:59:58 PM EST |
| 85.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.66 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/1/2026 3:59:58 PM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.71 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 10/1/2026 3:59:58 PM EST |
| 95.00 | 0.00 | 1.40 | 0.70 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.54 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 10/1/2026 3:59:58 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:58 PM EST | |||
| 105.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:58 PM EST | |||
| 110.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:58 PM EST | |||
| 115.00 | 0.00 | 2.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.24 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 10/1/2026 3:59:58 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 | 1.41 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:58 PM EST | |||
| 45.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:58 PM EST | |||
| 50.00 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.21 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 10/1/2026 3:59:58 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.82 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 10/1/2026 3:59:58 PM EST |
| 60.00 | 0.00 | 0.50 | 0.25 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.45 | -0.04 | 0.02 | -0.02 | 7/1/2026 | 10/1/2026 3:59:58 PM EST |
| 65.00 | 0.70 | 1.20 | 0.95 | 0.98 | +0.58 | +145.00% | 0.01 | 6 | 508 | 0.21 | -0.45 | 0.13 | -0.05 | 10/1/2026 | 10/1/2026 3:59:58 PM EST |
| 70.00 | 4.00 | 5.00 | 4.50 | 4.01 | +0.61 | +17.95% | 0.06 | 4 | 796 | 0.33 | -0.95 | 0.04 | -0.01 | 10/1/2026 | 10/1/2026 3:59:58 PM EST |
| 75.00 | 7.80 | 10.00 | 8.90 | 8.14 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 9/24/2026 | 10/1/2026 3:59:58 PM EST |
| 80.00 | 12.80 | 15.40 | 14.10 | 9.50 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 9/15/2026 | 10/1/2026 3:59:58 PM EST |
| 85.00 | 17.80 | 20.40 | 19.10 | % | 0.22 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:58 PM EST | |||
| 90.00 | 22.80 | 25.30 | 24.05 | 14.50 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 5/5/2026 | 10/1/2026 3:59:58 PM EST |
| 95.00 | 27.80 | 30.10 | 28.95 | % | 0.30 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:58 PM EST | |||
| 100.00 | 32.80 | 35.20 | 34.00 | % | 0.34 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:58 PM EST | |||
| 105.00 | 37.80 | 40.30 | 39.05 | % | 0.37 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:58 PM EST | |||
| 110.00 | 42.80 | 45.20 | 44.00 | % | 0.40 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:58 PM EST | |||
| 115.00 | 47.80 | 50.80 | 49.30 | % | 0.43 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:58 PM EST |