[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ADC":3,"stock-options-ADC":34,"homepage-market-summary":355},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"ADC","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Agree Realty Corporation","NYSE",null,"REAL ESTATE INVESTMENT TRUSTS","Agree Realty Corporation operates as a fully integrated real estate investment trust mainly focused on the ownership, acquisition, development and management of retail properties net leased to industry-tenants. The Company is mainly in the business of acquiring, developing and managing retail real estate. Some of its properties in the portfolio include Walmart, 7-Eleven, Wawa, Gerber Collision and others.","90","Royal Oak, MI",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},4.8634,3.204,"Monthly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":23,"avg_volume_52w":31,"range_52w_percent":32,"record_count":33},65.88,65.21,66.155,64.98,65.03,0.85,1.31,1547612.152324,21632,65.8393,82.080002,1225124.5013265298,5.3,8170,{"status":35,"has_options":36,"symbol":4,"underlying_price":20,"selected_expiration":37,"days_to_expiration":40,"iv_index":42,"expiration_iv":42,"kpis":43,"expirations":47,"strikes":61,"updated_at":354,"task_id":9},"SUCCESS",true,{"date":38,"label":38,"type":39,"days_to_expiration":40,"dte":40,"compact":41,"implied_volatility":9},"2026-10-16","Regular",14,"261016",0.4,{"total_volume":44,"total_open_interest":45,"put_call_ratio":46,"implied_volatility":42},17,1473,3.25,[48,49,53,57],{"date":38,"label":38,"type":39,"days_to_expiration":40,"dte":40,"compact":41,"implied_volatility":9},{"date":50,"label":50,"type":39,"days_to_expiration":51,"dte":51,"compact":52,"implied_volatility":9},"2026-11-20",49,"261120",{"date":54,"label":54,"type":39,"days_to_expiration":55,"dte":55,"compact":56,"implied_volatility":9},"2027-01-15",105,"270115",{"date":58,"label":58,"type":39,"days_to_expiration":59,"dte":59,"compact":60,"implied_volatility":9},"2027-04-16",196,"270416",[62,77,97,116,138,161,187,216,239,260,278,299,314,327,336,346],{"strike":63,"call":64,"put":73,"callItm":36,"putItm":14,"isAtm":14},40,{"contract_symbol":65,"symbol":65,"bid":66,"ask":67,"last":68,"change":69,"changePercent":9,"volume":69,"openInterest":69,"open_interest":69,"iv":70,"implied_volatility":70,"delta":71,"gamma":69,"theta":69,"vega":69,"rho":72,"in_the_money":36},"ADC   261016C00040000",24.2,27.9,35.76,0,0.4734,1,0.015341,{"contract_symbol":74,"symbol":74,"bid":69,"ask":75,"last":9,"change":9,"changePercent":9,"volume":69,"openInterest":69,"open_interest":69,"iv":76,"implied_volatility":76,"delta":69,"gamma":69,"theta":69,"vega":69,"rho":69,"in_the_money":14},"ADC   261016P00040000",0.25,0.4907,{"strike":78,"call":79,"put":89,"callItm":36,"putItm":14,"isAtm":14},45,{"contract_symbol":80,"symbol":80,"bid":81,"ask":82,"last":83,"change":69,"changePercent":9,"volume":69,"openInterest":69,"open_interest":69,"iv":70,"implied_volatility":70,"delta":84,"gamma":85,"theta":86,"vega":87,"rho":88,"in_the_money":36},"ADC   261016C00045000",19.3,22.3,30.84,0.999984,0.000011,-0.000015,0.000009,0.017259,{"contract_symbol":90,"symbol":90,"bid":69,"ask":91,"last":9,"change":9,"changePercent":9,"volume":69,"openInterest":69,"open_interest":69,"iv":76,"implied_volatility":76,"delta":92,"gamma":93,"theta":94,"vega":95,"rho":96,"in_the_money":14},"ADC   261016P00045000",1.75,-0.00003,0.00002,-0.000028,0.000016,-0.000001,{"strike":98,"call":99,"put":108,"callItm":36,"putItm":14,"isAtm":14},50,{"contract_symbol":100,"symbol":100,"bid":101,"ask":102,"last":9,"change":9,"changePercent":9,"volume":69,"openInterest":69,"open_interest":69,"iv":70,"implied_volatility":70,"delta":103,"gamma":104,"theta":105,"vega":106,"rho":107,"in_the_money":36},"ADC   261016C00050000",14.3,16.8,0.998743,0.00068,-0.000905,0.000536,0.019144,{"contract_symbol":109,"symbol":109,"bid":69,"ask":91,"last":110,"change":69,"changePercent":9,"volume":69,"openInterest":71,"open_interest":71,"iv":76,"implied_volatility":76,"delta":111,"gamma":112,"theta":113,"vega":114,"rho":115,"in_the_money":14},"ADC   261016P00050000",0.15,-0.001759,0.000891,-0.001275,0.000728,-0.000046,{"strike":117,"call":118,"put":128,"callItm":36,"putItm":14,"isAtm":14},55,{"contract_symbol":119,"symbol":119,"bid":120,"ask":121,"last":122,"change":69,"changePercent":9,"volume":69,"openInterest":69,"open_interest":69,"iv":70,"implied_volatility":70,"delta":123,"gamma":124,"theta":125,"vega":126,"rho":127,"in_the_money":36},"ADC   261016C00055000",9.5,11.6,19.7,0.976894,0.008957,-0.011924,0.007058,0.02049,{"contract_symbol":129,"symbol":129,"bid":69,"ask":130,"last":131,"change":69,"changePercent":9,"volume":69,"openInterest":132,"open_interest":132,"iv":76,"implied_volatility":76,"delta":133,"gamma":134,"theta":135,"vega":136,"rho":137,"in_the_money":14},"ADC   261016P00055000",0.5,0.3,8,-0.02702,0.009853,-0.014093,0.008047,-0.000709,{"strike":139,"call":140,"put":152,"callItm":36,"putItm":14,"isAtm":14},60,{"contract_symbol":141,"symbol":141,"bid":142,"ask":143,"last":144,"change":69,"changePercent":9,"volume":69,"openInterest":145,"open_interest":145,"iv":146,"implied_volatility":146,"delta":147,"gamma":148,"theta":149,"vega":150,"rho":151,"in_the_money":36},"ADC   261016C00060000",5.1,6.5,5.76,2,0.2985,0.948285,0.027508,-0.014564,0.013669,0.021673,{"contract_symbol":153,"symbol":153,"bid":69,"ask":130,"last":42,"change":69,"changePercent":9,"volume":69,"openInterest":154,"open_interest":154,"iv":155,"implied_volatility":155,"delta":156,"gamma":157,"theta":158,"vega":159,"rho":160,"in_the_money":14},"ADC   261016P00060000",37,0.3251,-0.066786,0.030869,-0.019387,0.016706,-0.001736,{"strike":162,"call":163,"put":175,"callItm":36,"putItm":14,"isAtm":36},65,{"contract_symbol":164,"symbol":164,"bid":165,"ask":166,"last":167,"change":69,"changePercent":9,"volume":69,"openInterest":168,"open_interest":168,"iv":169,"implied_volatility":169,"delta":170,"gamma":171,"theta":172,"vega":173,"rho":174,"in_the_money":36},"ADC   261016C00065000",1.4,1.95,1.6,48,0.2292,0.626279,0.128083,-0.039983,0.048871,0.015186,{"contract_symbol":176,"symbol":176,"bid":177,"ask":25,"last":178,"change":179,"changePercent":9,"volume":145,"openInterest":180,"open_interest":180,"iv":181,"implied_volatility":181,"delta":182,"gamma":183,"theta":184,"vega":185,"rho":186,"in_the_money":14},"ADC   261016P00065000",0.65,0.7,-0.28,512,0.2248,-0.371676,0.130347,-0.039151,0.048785,-0.009684,{"strike":188,"call":189,"put":202,"callItm":14,"putItm":36,"isAtm":14},70,{"contract_symbol":190,"symbol":190,"bid":191,"ask":75,"last":192,"change":193,"changePercent":9,"volume":194,"openInterest":195,"open_interest":195,"iv":196,"implied_volatility":196,"delta":197,"gamma":198,"theta":199,"vega":200,"rho":201,"in_the_money":14},"ADC   261016C00070000",0.1,0.18,0.03,4,191,0.2497,0.112017,0.059125,-0.021908,0.024578,0.002765,{"contract_symbol":203,"symbol":203,"bid":204,"ask":205,"last":206,"change":207,"changePercent":9,"volume":208,"openInterest":209,"open_interest":209,"iv":210,"implied_volatility":210,"delta":211,"gamma":212,"theta":213,"vega":214,"rho":215,"in_the_money":36},"ADC   261016P00070000",3.8,4.5,4.2,0.19,11,396,0.2037,-0.933303,0.049225,-0.012132,0.016689,-0.025191,{"strike":217,"call":218,"put":229,"callItm":14,"putItm":36,"isAtm":14},75,{"contract_symbol":219,"symbol":219,"bid":69,"ask":220,"last":221,"change":69,"changePercent":9,"volume":69,"openInterest":222,"open_interest":222,"iv":223,"implied_volatility":223,"delta":224,"gamma":225,"theta":226,"vega":227,"rho":228,"in_the_money":14},"ADC   261016C00075000",0.05,0.06,161,0.284,0.010623,0.007668,-0.003674,0.003625,0.000263,{"contract_symbol":230,"symbol":230,"bid":132,"ask":231,"last":232,"change":69,"changePercent":9,"volume":69,"openInterest":69,"open_interest":69,"iv":233,"implied_volatility":233,"delta":234,"gamma":235,"theta":236,"vega":237,"rho":238,"in_the_money":36},"ADC   261016P00075000",11.1,8.14,0.3623,-0.96343,0.017137,-0.013363,0.010334,-0.027867,{"strike":240,"call":241,"put":250,"callItm":14,"putItm":36,"isAtm":14},80,{"contract_symbol":242,"symbol":242,"bid":69,"ask":191,"last":191,"change":69,"changePercent":9,"volume":69,"openInterest":243,"open_interest":243,"iv":244,"implied_volatility":244,"delta":245,"gamma":246,"theta":247,"vega":248,"rho":249,"in_the_money":14},"ADC   261016C00080000",42,0.4032,0.007759,0.004102,-0.003961,0.002753,0.000191,{"contract_symbol":251,"symbol":251,"bid":252,"ask":253,"last":120,"change":69,"changePercent":9,"volume":69,"openInterest":69,"open_interest":69,"iv":254,"implied_volatility":254,"delta":255,"gamma":256,"theta":257,"vega":258,"rho":259,"in_the_money":36},"ADC   261016P00080000",13,15.7,0.4922,-0.975365,0.00909,-0.013086,0.007448,-0.030082,{"strike":261,"call":262,"put":269,"callItm":14,"putItm":36,"isAtm":14},85,{"contract_symbol":263,"symbol":263,"bid":69,"ask":191,"last":220,"change":69,"changePercent":9,"volume":69,"openInterest":139,"open_interest":139,"iv":244,"implied_volatility":244,"delta":264,"gamma":265,"theta":266,"vega":267,"rho":268,"in_the_money":14},"ADC   261016C00085000",0.000716,0.000476,-0.00046,0.00032,0.000018,{"contract_symbol":270,"symbol":270,"bid":271,"ask":272,"last":9,"change":9,"changePercent":9,"volume":69,"openInterest":69,"open_interest":69,"iv":254,"implied_volatility":254,"delta":273,"gamma":274,"theta":275,"vega":276,"rho":277,"in_the_money":36},"ADC   261016P00085000",18.6,20.7,-0.995272,0.002166,-0.003118,0.001775,-0.032485,{"strike":279,"call":280,"put":290,"callItm":14,"putItm":36,"isAtm":14},90,{"contract_symbol":281,"symbol":281,"bid":69,"ask":282,"last":283,"change":69,"changePercent":9,"volume":69,"openInterest":284,"open_interest":284,"iv":244,"implied_volatility":244,"delta":285,"gamma":286,"theta":287,"vega":288,"rho":289,"in_the_money":14},"ADC   261016C00090000",1.05,0.11,6,0.000046,0.000036,-0.000035,0.000024,0.000001,{"contract_symbol":291,"symbol":291,"bid":292,"ask":293,"last":294,"change":69,"changePercent":9,"volume":69,"openInterest":69,"open_interest":69,"iv":254,"implied_volatility":254,"delta":295,"gamma":296,"theta":297,"vega":267,"rho":298,"in_the_money":36},"ADC   261016P00090000",23,25.9,14.5,-0.999284,0.00039,-0.000561,-0.034501,{"strike":300,"call":301,"put":306,"callItm":14,"putItm":36,"isAtm":14},95,{"contract_symbol":302,"symbol":302,"bid":69,"ask":303,"last":131,"change":69,"changePercent":9,"volume":69,"openInterest":132,"open_interest":132,"iv":244,"implied_volatility":244,"delta":304,"gamma":304,"theta":305,"vega":289,"rho":69,"in_the_money":14},"ADC   261016C00095000",2.15,0.000002,-0.000002,{"contract_symbol":307,"symbol":307,"bid":308,"ask":309,"last":9,"change":9,"changePercent":9,"volume":69,"openInterest":69,"open_interest":69,"iv":254,"implied_volatility":254,"delta":310,"gamma":311,"theta":312,"vega":285,"rho":313,"in_the_money":36},"ADC   261016P00095000",28.2,30.9,-0.999911,0.000056,-0.00008,-0.036434,{"strike":315,"call":316,"put":318,"callItm":14,"putItm":36,"isAtm":14},100,{"contract_symbol":317,"symbol":317,"bid":69,"ask":303,"last":9,"change":9,"changePercent":9,"volume":69,"openInterest":69,"open_interest":69,"iv":244,"implied_volatility":244,"delta":69,"gamma":69,"theta":69,"vega":69,"rho":69,"in_the_money":14},"ADC   261016C00100000",{"contract_symbol":319,"symbol":319,"bid":320,"ask":321,"last":9,"change":9,"changePercent":9,"volume":69,"openInterest":69,"open_interest":69,"iv":254,"implied_volatility":254,"delta":322,"gamma":323,"theta":324,"vega":325,"rho":326,"in_the_money":36},"ADC   261016P00100000",33,36,-0.999991,0.000007,-0.000009,0.000005,-0.038353,{"strike":55,"call":328,"put":330,"callItm":14,"putItm":36,"isAtm":14},{"contract_symbol":329,"symbol":329,"bid":69,"ask":91,"last":9,"change":9,"changePercent":9,"volume":69,"openInterest":69,"open_interest":69,"iv":244,"implied_volatility":244,"delta":69,"gamma":69,"theta":69,"vega":69,"rho":69,"in_the_money":14},"ADC   261016C00105000",{"contract_symbol":331,"symbol":331,"bid":332,"ask":333,"last":9,"change":9,"changePercent":9,"volume":69,"openInterest":69,"open_interest":69,"iv":254,"implied_volatility":254,"delta":334,"gamma":289,"theta":96,"vega":289,"rho":335,"in_the_money":36},"ADC   261016P00105000",37.9,41,-0.999999,-0.040271,{"strike":337,"call":338,"put":340,"callItm":14,"putItm":36,"isAtm":14},110,{"contract_symbol":339,"symbol":339,"bid":69,"ask":91,"last":9,"change":9,"changePercent":9,"volume":69,"openInterest":69,"open_interest":69,"iv":244,"implied_volatility":244,"delta":69,"gamma":69,"theta":69,"vega":69,"rho":69,"in_the_money":14},"ADC   261016C00110000",{"contract_symbol":341,"symbol":341,"bid":342,"ask":343,"last":9,"change":9,"changePercent":9,"volume":69,"openInterest":69,"open_interest":69,"iv":254,"implied_volatility":254,"delta":344,"gamma":69,"theta":69,"vega":69,"rho":345,"in_the_money":36},"ADC   261016P00110000",43,46,-1,-0.042189,{"strike":347,"call":348,"put":350,"callItm":14,"putItm":36,"isAtm":14},115,{"contract_symbol":349,"symbol":349,"bid":69,"ask":303,"last":220,"change":69,"changePercent":9,"volume":69,"openInterest":71,"open_interest":71,"iv":244,"implied_volatility":244,"delta":69,"gamma":69,"theta":69,"vega":69,"rho":69,"in_the_money":14},"ADC   261016C00115000",{"contract_symbol":351,"symbol":351,"bid":168,"ask":352,"last":9,"change":9,"changePercent":9,"volume":69,"openInterest":69,"open_interest":69,"iv":254,"implied_volatility":254,"delta":344,"gamma":69,"theta":69,"vega":69,"rho":353,"in_the_money":36},"ADC   261016P00115000",51,-0.044107,"2026-10-02T22:06:22.459800+00:00",{"status":356,"indices":357,"watchlist":399,"sectors":421,"benchmarks":474},"success",[358,365,371,378,385,392],{"symbol":359,"name":360,"price":361,"change":362,"pct_change":363,"is_up":36,"sparkline":364,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":366,"name":367,"price":368,"change":369,"pct_change":71,"is_up":36,"sparkline":370,"date":5},"NDX","NASDAQ 100",30807.93,306.37,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":372,"name":373,"price":374,"change":375,"pct_change":376,"is_up":36,"sparkline":377,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":379,"name":380,"price":381,"change":382,"pct_change":383,"is_up":36,"sparkline":384,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":386,"name":387,"price":388,"change":389,"pct_change":390,"is_up":36,"sparkline":391,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":393,"name":394,"price":395,"change":396,"pct_change":397,"is_up":14,"sparkline":398,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[400,407,414],{"symbol":401,"name":402,"price":403,"change":404,"pct_change":405,"is_up":36,"sparkline":406,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":408,"name":409,"price":410,"change":411,"pct_change":412,"is_up":36,"sparkline":413,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":415,"name":416,"price":417,"change":418,"pct_change":419,"is_up":36,"sparkline":420,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[422,427,431,436,441,445,449,454,459,464,469],{"name":423,"etf":424,"change":425,"price":426,"is_up":36},"Technology","XLK",1.01,199.81,{"name":428,"etf":429,"change":221,"price":430,"is_up":36},"Financials","XLF",53.49,{"name":432,"etf":433,"change":434,"price":435,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":437,"etf":438,"change":439,"price":440,"is_up":36},"Consumer Cycl","XLY",1.13,110.04,{"name":442,"etf":443,"change":75,"price":444,"is_up":36},"Consumer Staples","XLP",80.53,{"name":446,"etf":447,"change":42,"price":448,"is_up":36},"Energy","XLE",62.95,{"name":450,"etf":451,"change":452,"price":453,"is_up":36},"Industrials","XLI",0.78,169.95,{"name":455,"etf":456,"change":457,"price":458,"is_up":36},"Materials","XLB",0.66,48.86,{"name":460,"etf":461,"change":462,"price":463,"is_up":36},"Real Estate","XLRE",0.32,40.81,{"name":465,"etf":466,"change":467,"price":468,"is_up":36},"Utilities","XLU",0.38,39.83,{"name":470,"etf":471,"change":472,"price":473,"is_up":36},"Comm Services","XLC",0.35,110.32,[475,480,484,488],{"ticker":476,"name":477,"price":478,"change":479,"is_up":36},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":481,"name":482,"price":483,"change":412,"is_up":36},"QQQ","Invesco QQQ Trust",749.58,{"ticker":485,"name":486,"price":487,"change":376,"is_up":36},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":489,"name":490,"price":491,"change":390,"is_up":36},"IWM","iShares Russell 2000",281.52]