Options Chain for AGREE RLTY CORP COM (ADC) - $72.23 as of 2/2/2026 9:52:51 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 | 29.90 | 33.80 | 31.85 | 32.55 | 0.00 | 0.00% | 0.80 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 2/2/2026 9:58:48 AM EST |
| 45.00 | 25.70 | 28.70 | 27.20 | 26.55 | 0.00 | 0.00% | 0.60 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 2/2/2026 9:58:48 AM EST |
| 50.00 | 20.70 | 23.70 | 22.20 | % | 0.44 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:58:48 AM EST | |||
| 55.00 | 16.10 | 18.50 | 17.30 | % | 0.31 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:58:48 AM EST | |||
| 60.00 | 11.10 | 13.30 | 12.20 | % | 0.20 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:58:48 AM EST | |||
| 65.00 | 6.40 | 8.10 | 7.25 | 6.93 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.52 | 0.98 | 0.01 | -0.02 | 1/30/2026 | 2/2/2026 9:58:48 AM EST |
| 70.00 | 1.95 | 3.00 | 2.48 | 2.45 | 0.00 | 0.00% | 0.04 | 0 | 78 | 0.32 | 0.75 | 0.09 | -0.04 | 1/29/2026 | 2/2/2026 9:58:48 AM EST |
| 75.00 | 0.20 | 0.60 | 0.40 | 0.30 | +0.08 | +36.37% | 0.01 | 1 | 273 | 0.22 | 0.21 | 0.09 | -0.03 | 2/2/2026 | 2/2/2026 9:58:48 AM EST |
| 80.00 | 0.00 | 1.20 | 0.60 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 42 | 0.57 | 0.01 | 0.01 | 0.00 | 1/30/2026 | 2/2/2026 9:58:48 AM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.65 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 2/2/2026 9:58:48 AM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.79 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 2/2/2026 9:58:48 AM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:48 AM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:48 AM EST | |||
| 105.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:48 AM 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 | 1.86 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:48 AM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:48 AM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:48 AM EST | |||
| 55.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:48 AM EST | |||
| 60.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:48 AM EST | |||
| 65.00 | 0.00 | 0.25 | 0.13 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 81 | 0.37 | -0.02 | 0.01 | -0.02 | 1/29/2026 | 2/2/2026 9:58:48 AM EST |
| 70.00 | 0.15 | 0.90 | 0.53 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 722 | 0.21 | -0.25 | 0.09 | -0.04 | 1/30/2026 | 2/2/2026 9:58:48 AM EST |
| 75.00 | 2.40 | 4.00 | 3.20 | 3.12 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.37 | -0.79 | 0.09 | -0.03 | 1/23/2026 | 2/2/2026 9:58:48 AM EST |
| 80.00 | 7.20 | 9.80 | 8.50 | % | 0.11 | 0 | 0 | 0.51 | -0.99 | 0.01 | 0.00 | 2/2/2026 9:58:48 AM EST | |||
| 85.00 | 12.00 | 14.10 | 13.05 | % | 0.15 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:58:48 AM EST | |||
| 90.00 | 17.00 | 19.10 | 18.05 | % | 0.20 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:58:48 AM EST | |||
| 95.00 | 21.50 | 24.40 | 22.95 | % | 0.24 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:58:48 AM EST | |||
| 100.00 | 26.50 | 29.60 | 28.05 | % | 0.28 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:58:48 AM EST | |||
| 105.00 | 31.30 | 35.20 | 33.25 | % | 0.32 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:58:48 AM EST |