Options Chain for ADAMAS TRUST INC. COM (ADAM) - $8.98 as of 4/30/2026 8:52:47 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 | 5.70 | 7.10 | 6.40 | 4.80 | 0.00 | 0.00% | 2.56 | 0 | 20 | 7.33 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 4/30/2026 4:00:09 PM EST |
| 5.00 | 3.30 | 4.50 | 3.90 | 2.60 | 0.00 | 0.00% | 0.78 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 4/30/2026 4:00:09 PM EST |
| 7.50 | 1.35 | 1.85 | 1.60 | 1.68 | +1.08 | +180.00% | 0.21 | 32 | 319 | 1.40 | 0.98 | 0.06 | -0.01 | 4/30/2026 | 4/30/2026 4:00:09 PM EST |
| 10.00 | 0.05 | 0.10 | 0.08 | 0.08 | 0.00 | 0.00% | 0.01 | 9,251 | 18 | 0.44 | 0.19 | 0.29 | -0.01 | 4/30/2026 | 4/30/2026 4:00:09 PM EST |
| 12.50 | 0.00 | 0.10 | 0.05 | 0.10 | +0.06 | +150.00% | 0.00 | 145 | 5 | 1.17 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 4:00:09 PM EST |
| 15.00 | 0.00 | 0.95 | 0.48 | 0.12 | 0.00 | 0.00% | 0.03 | 0 | 2 | 3.26 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 4/30/2026 4:00:09 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 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.60 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/30/2026 4:00:09 PM EST |
| 5.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.52 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/30/2026 4:00:09 PM EST |
| 7.50 | 0.00 | 0.15 | 0.08 | 0.05 | -0.12 | -70.59% | 0.01 | 3 | 28 | 0.99 | -0.02 | 0.06 | -0.01 | 4/30/2026 | 4/30/2026 4:00:09 PM EST |
| 10.00 | 0.90 | 1.20 | 1.05 | 1.15 | % | 0.11 | 31 | 0 | 0.79 | -0.81 | 0.29 | -0.01 | 4/30/2026 | 4/30/2026 4:00:09 PM EST | |
| 12.50 | 2.60 | 3.70 | 3.15 | 3.50 | % | 0.25 | 3 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 4:00:09 PM EST | |
| 15.00 | 5.60 | 6.80 | 6.20 | % | 0.41 | 0 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 4/30/2026 4:00:09 PM EST |