Options Chain for NNN REIT INC COM (NNN) - $42.41 as of 8/22/2025 8:25:33 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 20.60 | 24.60 | 22.60 | % | 1.13 | 0 | 0 | 2.88 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 22.50 | 18.10 | 22.10 | 20.10 | % | 0.89 | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 25.00 | 15.60 | 19.60 | 17.60 | % | 0.70 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 30.00 | 11.10 | 13.70 | 12.40 | 12.30 | 0.00 | 0.00% | 0.41 | 0 | 1 | 1.30 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 8/22/2025 3:59:47 PM EST |
| 35.00 | 5.90 | 9.00 | 7.45 | 8.29 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 8/22/2025 3:59:47 PM EST |
| 40.00 | 2.65 | 2.80 | 2.73 | 2.75 | +0.15 | +5.77% | 0.07 | 2 | 306 | 0.18 | 0.89 | 0.08 | -0.01 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 45.00 | 0.05 | 0.10 | 0.08 | 0.08 | -0.01 | -11.12% | 0.00 | 39 | 882 | 0.15 | 0.14 | 0.11 | -0.01 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 50.00 | 0.00 | 1.55 | 0.78 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 693 | 0.84 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/22/2025 3:59:47 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 13 | 1.23 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 8/22/2025 3:59:47 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 1.45 | 0.73 | % | 0.04 | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 22.50 | 0.00 | 1.35 | 0.68 | % | 0.03 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 25.00 | 0.00 | 0.15 | 0.08 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.09 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 8/22/2025 3:59:47 PM EST |
| 30.00 | 0.00 | 0.15 | 0.08 | 0.05 | +0.01 | +25.00% | 0.00 | 1 | 226 | 0.76 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 736 | 0.44 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:47 PM EST |
| 40.00 | 0.10 | 0.20 | 0.15 | 0.13 | -0.11 | -45.84% | 0.00 | 5 | 1,354 | 0.20 | -0.11 | 0.08 | -0.01 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 45.00 | 1.55 | 2.65 | 2.10 | 3.35 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.21 | -0.86 | 0.11 | -0.01 | 8/19/2025 | 8/22/2025 3:59:47 PM EST |
| 50.00 | 6.50 | 9.10 | 7.80 | 10.80 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.88 | -1.00 | 0.00 | 0.00 | 1/16/2025 | 8/22/2025 3:59:47 PM EST |
| 55.00 | 11.30 | 14.10 | 12.70 | % | 0.23 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 60.00 | 15.50 | 19.00 | 17.25 | % | 0.29 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 65.00 | 20.50 | 24.50 | 22.50 | % | 0.35 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST |