Options Chain for AGREE RLTY CORP COM (ADC) - $76.25 as of 5/5/2025 7:22:24 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 34.90 | 38.70 | 37.20 | 0.00 | 0.00% | 0 | 0 | 3.49 | 1.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:55 PM EST |
| 45.00 | 29.90 | 33.70 | % | 0 | 0 | 2.98 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 50.00 | 24.90 | 28.70 | 25.82 | 0.00 | 0.00% | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 10/24/2024 | 5/5/2025 3:59:55 PM EST |
| 55.00 | 19.60 | 23.20 | 21.19 | 0.00 | 0.00% | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 10/24/2024 | 5/5/2025 3:59:55 PM EST |
| 60.00 | 14.60 | 18.60 | 17.17 | 0.00 | 0.00% | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 5/5/2025 3:59:55 PM EST |
| 65.00 | 10.00 | 13.60 | 8.70 | 0.00 | 0.00% | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 3:59:55 PM EST |
| 70.00 | 5.10 | 8.10 | 8.90 | 0.00 | 0.00% | 0 | 10 | 0.78 | 0.99 | 0.01 | 0.00 | 4/16/2025 | 5/5/2025 3:59:55 PM EST |
| 75.00 | 1.65 | 2.75 | 2.00 | 0.00 | 0.00% | 0 | 56 | 0.31 | 0.70 | 0.13 | -0.04 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 80.00 | 0.05 | 0.30 | 0.11 | -0.04 | -26.67% | 7 | 296 | 0.21 | 0.06 | 0.05 | -0.01 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 85.00 | 0.00 | 0.05 | 0.20 | 0.00 | 0.00% | 0 | 81 | 0.33 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/5/2025 3:59:55 PM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 2 | 0.46 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 5/5/2025 3:59:55 PM EST |
| 95.00 | 0.00 | 0.75 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 100.00 | 0.00 | 1.00 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 105.00 | 0.00 | 0.75 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 110.00 | 0.00 | 2.15 | % | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 115.00 | 0.00 | 0.75 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.05 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 45.00 | 0.00 | 0.10 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 55.00 | 0.00 | 0.75 | 0.13 | 0.00 | 0.00% | 0 | 4 | 1.46 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/5/2025 3:59:55 PM EST |
| 60.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 291 | 0.74 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 65.00 | 0.00 | 0.15 | 0.16 | 0.00 | 0.00% | 0 | 39 | 0.57 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 5/5/2025 3:59:55 PM EST |
| 70.00 | 0.00 | 0.45 | 0.12 | 0.00 | 0.00% | 0 | 58 | 0.47 | -0.01 | 0.01 | 0.00 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 75.00 | 0.35 | 0.60 | 0.62 | -0.02 | -3.13% | 1 | 45 | 0.19 | -0.30 | 0.13 | -0.04 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 80.00 | 1.55 | 5.00 | 3.50 | 0.00 | 0.00% | 0 | 9 | 0.52 | -0.94 | 0.05 | -0.01 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 85.00 | 6.80 | 10.20 | 10.80 | 0.00 | 0.00% | 0 | 1 | 0.79 | -1.00 | 0.00 | 0.00 | 9/27/2024 | 5/5/2025 3:59:55 PM EST |
| 90.00 | 11.80 | 15.20 | 14.00 | 0.00 | 0.00% | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 3:59:55 PM EST |
| 95.00 | 16.80 | 20.20 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 100.00 | 21.80 | 25.00 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 105.00 | 26.60 | 30.50 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 110.00 | 32.10 | 35.20 | % | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 115.00 | 36.60 | 40.20 | % | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST |