[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ADC":3,"homepage-market-summary":28,"stock-options-ADC":170},{"ticker":4,"date":5,"profile":6,"quote":14},"ADC","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":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",{"close":15,"open":16,"high":16,"low":15,"prev_close":17,"change":18,"percent_change":19,"volume":20,"transactions":21,"vwap":22,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},65.03,67.045,66.81,-1.78,-2.66,2381450.273455,31902,65.4365,82.080002,8.35,236730.61840243373,76.9,8169,{"status":29,"indices":30,"watchlist":72,"sectors":95,"benchmarks":150},"success",[31,39,46,53,59,66],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":37,"sparkline":38,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":37,"sparkline":45,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":37,"sparkline":52,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":51,"is_up":37,"sparkline":58,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":37,"sparkline":65,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":44,"is_up":37,"sparkline":71,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[73,80,88],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":37,"sparkline":79,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":86,"sparkline":87,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":86,"sparkline":94,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[96,101,106,111,116,121,126,131,135,140,145],{"name":97,"etf":98,"change":99,"price":100,"is_up":37},"Technology","XLK",1.05,197.81,{"name":102,"etf":103,"change":104,"price":105,"is_up":37},"Financials","XLF",0.11,53.46,{"name":107,"etf":108,"change":109,"price":110,"is_up":86},"Healthcare","XLV",-1.32,166.2,{"name":112,"etf":113,"change":114,"price":115,"is_up":86},"Consumer Cycl","XLY",-0.03,108.81,{"name":117,"etf":118,"change":119,"price":120,"is_up":86},"Consumer Staples","XLP",-0.33,80.33,{"name":122,"etf":123,"change":124,"price":125,"is_up":37},"Energy","XLE",1.95,62.7,{"name":127,"etf":128,"change":129,"price":130,"is_up":37},"Industrials","XLI",0.99,168.64,{"name":132,"etf":133,"change":119,"price":134,"is_up":86},"Materials","XLB",48.54,{"name":136,"etf":137,"change":138,"price":139,"is_up":86},"Real Estate","XLRE",-0.56,40.68,{"name":141,"etf":142,"change":143,"price":144,"is_up":37},"Utilities","XLU",0.61,39.68,{"name":146,"etf":147,"change":148,"price":149,"is_up":86},"Comm Services","XLC",-0.93,109.94,[151,156,160,165],{"ticker":152,"name":153,"price":154,"change":155,"is_up":37},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":157,"name":158,"price":159,"change":44,"is_up":37},"QQQ","Invesco QQQ Trust",742.03,{"ticker":161,"name":162,"price":163,"change":164,"is_up":37},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":166,"name":167,"price":168,"change":169,"is_up":37},"IWM","iShares Russell 2000",279.06,0.42,{"status":171,"has_options":37,"symbol":4,"underlying_price":15,"selected_expiration":172,"days_to_expiration":175,"iv_index":177,"expiration_iv":177,"kpis":178,"expirations":182,"strikes":196,"updated_at":481,"task_id":9},"SUCCESS",{"date":173,"label":173,"type":174,"days_to_expiration":175,"dte":175,"compact":176,"implied_volatility":9},"2026-10-16","Regular",15,"261016",0.4,{"total_volume":179,"total_open_interest":180,"put_call_ratio":181,"implied_volatility":177},23,1871,0.77,[183,184,188,192],{"date":173,"label":173,"type":174,"days_to_expiration":175,"dte":175,"compact":176,"implied_volatility":9},{"date":185,"label":185,"type":174,"days_to_expiration":186,"dte":186,"compact":187,"implied_volatility":9},"2026-11-20",50,"261120",{"date":189,"label":189,"type":174,"days_to_expiration":190,"dte":190,"compact":191,"implied_volatility":9},"2027-01-15",106,"270115",{"date":193,"label":193,"type":174,"days_to_expiration":194,"dte":194,"compact":195,"implied_volatility":9},"2027-04-16",197,"270416",[197,215,235,254,276,301,330,353,377,400,418,432,444,454,463,472],{"strike":198,"call":199,"put":211,"callItm":37,"putItm":86,"isAtm":86},40,{"contract_symbol":200,"symbol":200,"bid":201,"ask":202,"last":203,"change":204,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":205,"implied_volatility":205,"delta":206,"gamma":207,"theta":208,"vega":209,"rho":210,"in_the_money":37},"ADC   261016C00040000",24,27.4,35.76,0,0.6954,0.999794,0.000085,-0.000239,0.000103,0.016424,{"contract_symbol":212,"symbol":212,"bid":204,"ask":213,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":214,"implied_volatility":214,"delta":204,"gamma":204,"theta":204,"vega":204,"rho":204,"in_the_money":86},"ADC   261016P00040000",0.25,0.4788,{"strike":216,"call":217,"put":227,"callItm":37,"putItm":86,"isAtm":86},45,{"contract_symbol":218,"symbol":218,"bid":219,"ask":220,"last":221,"change":204,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":205,"implied_volatility":205,"delta":222,"gamma":223,"theta":224,"vega":225,"rho":226,"in_the_money":37},"ADC   261016C00045000",19.1,22,30.84,0.996491,0.001147,-0.003224,0.001391,0.018386,{"contract_symbol":228,"symbol":228,"bid":204,"ask":229,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":214,"implied_volatility":214,"delta":230,"gamma":231,"theta":232,"vega":233,"rho":234,"in_the_money":86},"ADC   261016P00045000",1,-0.000056,0.000036,-0.000049,0.00003,-0.000002,{"strike":186,"call":236,"put":245,"callItm":37,"putItm":86,"isAtm":86},{"contract_symbol":237,"symbol":237,"bid":238,"ask":239,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":205,"implied_volatility":205,"delta":240,"gamma":241,"theta":242,"vega":243,"rho":244,"in_the_money":37},"ADC   261016C00050000",14.1,17.4,0.974317,0.006511,-0.018294,0.007893,0.019812,{"contract_symbol":246,"symbol":246,"bid":204,"ask":247,"last":248,"change":204,"changePercent":9,"volume":204,"openInterest":229,"open_interest":229,"iv":214,"implied_volatility":214,"delta":249,"gamma":250,"theta":251,"vega":252,"rho":253,"in_the_money":86},"ADC   261016P00050000",0.95,0.15,-0.00275,0.001338,-0.001782,0.001117,-0.000076,{"strike":255,"call":256,"put":266,"callItm":37,"putItm":86,"isAtm":86},55,{"contract_symbol":257,"symbol":257,"bid":258,"ask":259,"last":260,"change":204,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":205,"implied_volatility":205,"delta":261,"gamma":262,"theta":263,"vega":264,"rho":265,"in_the_money":37},"ADC   261016C00055000",10,11.8,19.7,0.898338,0.019344,-0.054355,0.023453,0.019677,{"contract_symbol":267,"symbol":267,"bid":204,"ask":268,"last":269,"change":204,"changePercent":9,"volume":204,"openInterest":270,"open_interest":270,"iv":214,"implied_volatility":214,"delta":271,"gamma":272,"theta":273,"vega":274,"rho":275,"in_the_money":86},"ADC   261016P00055000",0.75,0.3,8,-0.036413,0.012626,-0.016817,0.010539,-0.001013,{"strike":277,"call":278,"put":291,"callItm":37,"putItm":86,"isAtm":86},60,{"contract_symbol":279,"symbol":279,"bid":280,"ask":281,"last":282,"change":283,"changePercent":9,"volume":284,"openInterest":229,"open_interest":229,"iv":285,"implied_volatility":285,"delta":286,"gamma":287,"theta":288,"vega":289,"rho":290,"in_the_money":37},"ADC   261016C00060000",5.3,6,5.76,-1.93,3,0.4394,0.833773,0.042989,-0.048232,0.032934,0.019977,{"contract_symbol":292,"symbol":292,"bid":204,"ask":293,"last":177,"change":204,"changePercent":9,"volume":204,"openInterest":294,"open_interest":294,"iv":295,"implied_volatility":295,"delta":296,"gamma":297,"theta":298,"vega":299,"rho":300,"in_the_money":86},"ADC   261016P00060000",0.5,37,0.2944,-0.079245,0.037977,-0.01912,0.01949,-0.002179,{"strike":302,"call":303,"put":317,"callItm":37,"putItm":86,"isAtm":37},65,{"contract_symbol":304,"symbol":304,"bid":305,"ask":306,"last":307,"change":308,"changePercent":9,"volume":309,"openInterest":310,"open_interest":310,"iv":311,"implied_volatility":311,"delta":312,"gamma":313,"theta":314,"vega":315,"rho":316,"in_the_money":37},"ADC   261016C00065000",1.15,1.7,1.6,-1.1,5,47,0.2681,0.527741,0.112436,-0.046948,0.052549,0.013512,{"contract_symbol":318,"symbol":318,"bid":319,"ask":320,"last":321,"change":322,"changePercent":9,"volume":281,"openInterest":323,"open_interest":323,"iv":324,"implied_volatility":324,"delta":325,"gamma":326,"theta":327,"vega":328,"rho":329,"in_the_money":86},"ADC   261016P00065000",0.7,1.2,0.98,0.58,508,0.1917,-0.46861,0.157157,-0.033543,0.052513,-0.012924,{"strike":331,"call":332,"put":342,"callItm":86,"putItm":37,"isAtm":86},70,{"contract_symbol":333,"symbol":333,"bid":70,"ask":213,"last":248,"change":334,"changePercent":9,"volume":284,"openInterest":335,"open_interest":335,"iv":336,"implied_volatility":336,"delta":337,"gamma":338,"theta":339,"vega":340,"rho":341,"in_the_money":86},"ADC   261016C00070000",-0.07,193,0.2764,0.10492,0.049805,-0.022101,0.023996,0.002734,{"contract_symbol":343,"symbol":343,"bid":344,"ask":309,"last":345,"change":143,"changePercent":9,"volume":344,"openInterest":346,"open_interest":346,"iv":347,"implied_volatility":347,"delta":348,"gamma":349,"theta":350,"vega":351,"rho":352,"in_the_money":37},"ADC   261016P00070000",4,4.01,796,0.1817,-0.973308,0.025738,-0.004935,0.008152,-0.028048,{"strike":354,"call":355,"put":367,"callItm":86,"putItm":37,"isAtm":86},75,{"contract_symbol":356,"symbol":356,"bid":204,"ask":70,"last":357,"change":358,"changePercent":9,"volume":359,"openInterest":360,"open_interest":360,"iv":361,"implied_volatility":361,"delta":362,"gamma":363,"theta":364,"vega":365,"rho":366,"in_the_money":86},"ADC   261016C00075000",0.06,-0.04,2,163,0.2938,0.009771,0.006733,-0.003376,0.003449,0.000256,{"contract_symbol":368,"symbol":368,"bid":369,"ask":258,"last":370,"change":204,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":371,"implied_volatility":371,"delta":372,"gamma":373,"theta":374,"vega":375,"rho":376,"in_the_money":37},"ADC   261016P00075000",7.8,8.14,0.2014,-0.999698,0.000419,-0.000099,0.000147,-0.030798,{"strike":378,"call":379,"put":389,"callItm":86,"putItm":37,"isAtm":86},80,{"contract_symbol":380,"symbol":380,"bid":204,"ask":268,"last":381,"change":204,"changePercent":9,"volume":204,"openInterest":382,"open_interest":382,"iv":383,"implied_volatility":383,"delta":384,"gamma":385,"theta":386,"vega":387,"rho":388,"in_the_money":86},"ADC   261016C00080000",0.1,42,0.4078,0.007279,0.003746,-0.00362,0.002663,0.00019,{"contract_symbol":390,"symbol":390,"bid":391,"ask":392,"last":393,"change":204,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":394,"implied_volatility":394,"delta":395,"gamma":396,"theta":397,"vega":398,"rho":399,"in_the_money":37},"ADC   261016P00080000",12.8,15.4,9.5,0.2814,-0.999823,0.000182,-0.000084,0.00009,-0.032855,{"strike":401,"call":402,"put":409,"callItm":86,"putItm":37,"isAtm":86},85,{"contract_symbol":403,"symbol":403,"bid":204,"ask":381,"last":70,"change":204,"changePercent":9,"volume":204,"openInterest":277,"open_interest":277,"iv":383,"implied_volatility":383,"delta":404,"gamma":405,"theta":406,"vega":407,"rho":408,"in_the_money":86},"ADC   261016C00085000",0.000745,0.000477,-0.000461,0.000339,0.000019,{"contract_symbol":410,"symbol":410,"bid":411,"ask":412,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":394,"implied_volatility":394,"delta":413,"gamma":414,"theta":415,"vega":416,"rho":417,"in_the_money":37},"ADC   261016P00085000",17.8,20.4,-0.999998,0.000002,-0.000001,0.000001,-0.034914,{"strike":419,"call":420,"put":425,"callItm":86,"putItm":37,"isAtm":86},90,{"contract_symbol":421,"symbol":421,"bid":204,"ask":70,"last":104,"change":204,"changePercent":9,"volume":204,"openInterest":281,"open_interest":281,"iv":383,"implied_volatility":383,"delta":422,"gamma":423,"theta":424,"vega":233,"rho":416,"in_the_money":86},"ADC   261016C00090000",0.000055,0.000042,-0.00004,{"contract_symbol":426,"symbol":426,"bid":427,"ask":428,"last":429,"change":204,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":394,"implied_volatility":394,"delta":430,"gamma":204,"theta":204,"vega":204,"rho":431,"in_the_money":37},"ADC   261016P00090000",22.8,25.3,14.5,-1,-0.036968,{"strike":433,"call":434,"put":439,"callItm":86,"putItm":37,"isAtm":86},95,{"contract_symbol":435,"symbol":435,"bid":204,"ask":436,"last":269,"change":204,"changePercent":9,"volume":204,"openInterest":270,"open_interest":270,"iv":383,"implied_volatility":383,"delta":437,"gamma":437,"theta":438,"vega":414,"rho":204,"in_the_money":86},"ADC   261016C00095000",1.4,0.000003,-0.000003,{"contract_symbol":440,"symbol":440,"bid":441,"ask":442,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":394,"implied_volatility":394,"delta":430,"gamma":204,"theta":204,"vega":204,"rho":443,"in_the_money":37},"ADC   261016P00095000",27.8,30.1,-0.039021,{"strike":445,"call":446,"put":449,"callItm":86,"putItm":37,"isAtm":86},100,{"contract_symbol":447,"symbol":447,"bid":204,"ask":448,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":383,"implied_volatility":383,"delta":204,"gamma":204,"theta":204,"vega":204,"rho":204,"in_the_money":86},"ADC   261016C00100000",2.15,{"contract_symbol":450,"symbol":450,"bid":451,"ask":452,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":394,"implied_volatility":394,"delta":430,"gamma":204,"theta":204,"vega":204,"rho":453,"in_the_money":37},"ADC   261016P00100000",32.8,35.2,-0.041075,{"strike":455,"call":456,"put":458,"callItm":86,"putItm":37,"isAtm":86},105,{"contract_symbol":457,"symbol":457,"bid":204,"ask":359,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":383,"implied_volatility":383,"delta":204,"gamma":204,"theta":204,"vega":204,"rho":204,"in_the_money":86},"ADC   261016C00105000",{"contract_symbol":459,"symbol":459,"bid":460,"ask":461,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":394,"implied_volatility":394,"delta":430,"gamma":204,"theta":204,"vega":204,"rho":462,"in_the_money":37},"ADC   261016P00105000",37.8,40.3,-0.043129,{"strike":464,"call":465,"put":467,"callItm":86,"putItm":37,"isAtm":86},110,{"contract_symbol":466,"symbol":466,"bid":204,"ask":359,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":383,"implied_volatility":383,"delta":204,"gamma":204,"theta":204,"vega":204,"rho":204,"in_the_money":86},"ADC   261016C00110000",{"contract_symbol":468,"symbol":468,"bid":469,"ask":470,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":394,"implied_volatility":394,"delta":430,"gamma":204,"theta":204,"vega":204,"rho":471,"in_the_money":37},"ADC   261016P00110000",42.8,45.2,-0.045183,{"strike":473,"call":474,"put":476,"callItm":86,"putItm":37,"isAtm":86},115,{"contract_symbol":475,"symbol":475,"bid":204,"ask":359,"last":70,"change":204,"changePercent":9,"volume":204,"openInterest":229,"open_interest":229,"iv":383,"implied_volatility":383,"delta":204,"gamma":204,"theta":204,"vega":204,"rho":204,"in_the_money":86},"ADC   261016C00115000",{"contract_symbol":477,"symbol":477,"bid":478,"ask":479,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":394,"implied_volatility":394,"delta":430,"gamma":204,"theta":204,"vega":204,"rho":480,"in_the_money":37},"ADC   261016P00115000",47.8,50.8,-0.047237,"2026-10-01T22:03:49.199848+00:00"]