Options Chain for ADAMAS TRUST INC. COM (ADAM) - $7.49 as of 3/26/2026 5:52:25 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 4.50 | 5.30 | 4.90 | 5.05 | +0.05 | +1.00% | 1.96 | 4 | 56 | 3.39 | 1.00 | 0.00 | 0.00 | 3/26/2026 | 3/26/2026 4:00:02 PM EST |
| 5.00 | 2.05 | 2.95 | 2.50 | % | 0.50 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:02 PM EST | |||
| 7.50 | 0.20 | 0.45 | 0.33 | 0.32 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.38 | 0.46 | 0.40 | 0.00 | 3/25/2026 | 3/26/2026 4:00:02 PM EST |
| 10.00 | 0.00 | 0.40 | 0.20 | % | 0.02 | 0 | 0 | 1.07 | 0.01 | 0.03 | 0.00 | 3/26/2026 4:00:02 PM EST | |||
| 12.50 | 0.00 | 0.70 | 0.35 | % | 0.03 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:02 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 4.04 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:02 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:02 PM EST | |||
| 7.50 | 0.15 | 0.90 | 0.53 | % | 0.07 | 0 | 1 | 0.74 | -0.54 | 0.40 | 0.00 | 3/26/2026 4:00:02 PM EST | |||
| 10.00 | 2.20 | 3.30 | 2.75 | % | 0.28 | 0 | 0 | 1.32 | -0.99 | 0.03 | 0.00 | 3/26/2026 4:00:02 PM EST | |||
| 12.50 | 4.70 | 5.80 | 5.25 | % | 0.42 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:02 PM EST | |||
| 15.00 | 7.00 | 8.50 | 7.75 | % | 0.52 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:02 PM EST |