Options Chain for AGREE RLTY CORP COM (ADC) - $76.33 as of 5/8/2026 7:01:53 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 | 34.80 | 38.40 | 36.60 | % | 0.92 | 0 | 0 | 4.28 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:59 PM EST | |||
| 45.00 | 29.80 | 33.40 | 31.60 | % | 0.70 | 0 | 0 | 3.65 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:59 PM EST | |||
| 50.00 | 25.10 | 27.80 | 26.45 | % | 0.53 | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:59 PM EST | |||
| 55.00 | 20.30 | 23.20 | 21.75 | % | 0.40 | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:59 PM EST | |||
| 60.00 | 15.20 | 18.40 | 16.80 | % | 0.28 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:59 PM EST | |||
| 65.00 | 10.20 | 12.90 | 11.55 | 12.23 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.42 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/8/2026 3:59:59 PM EST |
| 70.00 | 5.40 | 8.00 | 6.70 | 6.67 | 0.00 | 0.00% | 0.10 | 0 | 4 | 1.02 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 3:59:59 PM EST |
| 75.00 | 0.65 | 2.40 | 1.53 | 2.35 | 0.00 | 0.00% | 0.02 | 0 | 19 | 0.40 | 0.75 | 0.17 | -0.03 | 4/30/2026 | 5/8/2026 3:59:59 PM EST |
| 80.00 | 0.05 | 0.20 | 0.13 | 0.12 | -0.06 | -33.34% | 0.00 | 11 | 964 | 0.27 | 0.01 | 0.02 | 0.00 | 5/8/2026 | 5/8/2026 3:59:59 PM EST |
| 85.00 | 0.00 | 0.10 | 0.05 | 0.05 | +0.01 | +25.00% | 0.00 | 91 | 1,742 | 0.47 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:59 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 40 | 1.52 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 5/8/2026 3:59:59 PM EST |
| 95.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:59 PM EST | |||
| 100.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:59 PM EST | |||
| 105.00 | 0.00 | 1.75 | 0.88 | 0.12 | +0.02 | +20.00% | 0.01 | 2 | 2 | 2.09 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:59 PM EST |
| 110.00 | 0.00 | 1.75 | 0.88 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.28 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:59 PM EST |
| 115.00 | 0.00 | 1.55 | 0.78 | 0.12 | % | 0.01 | 2 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:59 PM EST | |
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:59 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 | 2.54 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:59 PM EST | |||
| 45.00 | 0.00 | 1.75 | 0.88 | % | 0.02 | 0 | 0 | 3.38 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:59 PM EST | |||
| 50.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:59 PM EST | |||
| 55.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:59 PM EST | |||
| 60.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.44 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 5/8/2026 3:59:59 PM EST |
| 65.00 | 0.00 | 1.20 | 0.60 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.76 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 5/8/2026 3:59:59 PM EST |
| 70.00 | 0.00 | 0.20 | 0.10 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.47 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/8/2026 3:59:59 PM EST |
| 75.00 | 0.10 | 0.35 | 0.23 | 0.47 | +0.07 | +17.50% | 0.00 | 1 | 77 | 0.15 | -0.25 | 0.17 | -0.03 | 5/8/2026 | 5/8/2026 3:59:59 PM EST |
| 80.00 | 2.55 | 5.20 | 3.88 | 3.60 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.77 | -0.99 | 0.02 | 0.00 | 4/23/2026 | 5/8/2026 3:59:59 PM EST |
| 85.00 | 6.90 | 10.30 | 8.60 | % | 0.10 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:59 PM EST | |||
| 90.00 | 11.80 | 14.60 | 13.20 | % | 0.15 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:59 PM EST | |||
| 95.00 | 16.90 | 19.80 | 18.35 | % | 0.19 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:59 PM EST | |||
| 100.00 | 21.90 | 24.90 | 23.40 | % | 0.23 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:59 PM EST | |||
| 105.00 | 27.10 | 29.90 | 28.50 | % | 0.27 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:59 PM EST | |||
| 110.00 | 31.90 | 35.10 | 33.50 | % | 0.30 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:59 PM EST | |||
| 115.00 | 36.90 | 40.10 | 38.50 | % | 0.33 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:59 PM EST | |||
| 120.00 | 41.90 | 44.90 | 43.40 | % | 0.36 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:59 PM EST |