Options Chain for NNN REIT INC COM (NNN) - $43.92 as of 11/20/2024 8:29:46 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 21.50 | 26.40 | % | 0 | 0 | 3.06 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 22.50 | 19.00 | 23.90 | % | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 25.00 | 16.50 | 20.10 | % | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 30.00 | 11.50 | 16.00 | % | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 35.00 | 7.20 | 10.40 | 11.10 | 0.00 | 0.00% | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 10/30/2024 | 11/20/2024 4:00:00 PM EST |
| 40.00 | 3.40 | 5.90 | 2.70 | 0.00 | 0.00% | 0 | 38 | 0.74 | 0.89 | 0.05 | -0.02 | 11/15/2024 | 11/20/2024 4:00:00 PM EST |
| 45.00 | 0.35 | 0.70 | 0.41 | +0.11 | +36.67% | 10 | 1,773 | 0.18 | 0.35 | 0.16 | -0.02 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 50.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 9 | 523 | 0.29 | 0.03 | 0.02 | 0.00 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 55.00 | 0.00 | 1.20 | 0.03 | 0.00 | 0.00% | 0 | 26 | 0.80 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 4:00:00 PM EST |
| 60.00 | 0.00 | 4.80 | % | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 65.00 | 0.00 | 2.85 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 70.00 | 0.00 | 4.80 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.10 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 22.50 | 0.00 | 1.45 | % | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 25.00 | 0.00 | 4.80 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 30.00 | 0.00 | 4.80 | 0.01 | 0.00 | 0.00% | 0 | 38 | 0.95 | 0.00 | 0.00 | 0.00 | 10/3/2024 | 11/20/2024 4:00:00 PM EST |
| 35.00 | 0.00 | 1.20 | 0.10 | 0.00 | 0.00% | 0 | 39 | 0.55 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 4:00:00 PM EST |
| 40.00 | 0.05 | 0.35 | 0.15 | -0.13 | -46.43% | 4 | 267 | 0.26 | -0.11 | 0.05 | -0.02 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 45.00 | 0.00 | 1.65 | 3.56 | 0.00 | 0.00% | 0 | 186 | 0.22 | -0.65 | 0.16 | -0.02 | 11/7/2024 | 11/20/2024 4:00:00 PM EST |
| 50.00 | 4.20 | 8.50 | % | 0 | 0 | 0.93 | -0.97 | 0.02 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 55.00 | 9.20 | 13.50 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 60.00 | 14.00 | 18.50 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 65.00 | 19.10 | 23.50 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 70.00 | 23.50 | 28.40 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST |