Options Chain for ADAMAS TRUST INC. COM (ADAM) - $8.00 as of 2/2/2026 9:52:51 AM 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 | 5.00 | 6.10 | 5.55 | % | 2.22 | 0 | 0 | 6.39 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:59:01 AM EST | |||
| 5.00 | 2.50 | 3.50 | 3.00 | 3.20 | 0.00 | 0.00% | 0.60 | 0 | 8 | 2.88 | 1.00 | 0.00 | 0.00 | 1/26/2026 | 2/2/2026 9:59:01 AM EST |
| 7.50 | 0.40 | 1.00 | 0.70 | 1.00 | 0.00 | 0.00% | 0.09 | 0 | 113 | 1.08 | 0.74 | 0.41 | -0.01 | 1/30/2026 | 2/2/2026 9:59:01 AM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 0.00 | 1 | 12,324 | 0.72 | 0.01 | 0.04 | 0.00 | 2/2/2026 | 2/2/2026 9:59:01 AM EST |
| 12.50 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 82 | 2.66 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/2/2026 9:59:01 AM 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 | 6.85 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:01 AM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.08 | 0 | 1 | 3.37 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/2/2026 9:59:01 AM EST |
| 7.50 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 47 | 0.64 | -0.26 | 0.41 | -0.01 | 1/30/2026 | 2/2/2026 9:59:01 AM EST |
| 10.00 | 1.60 | 2.35 | 1.98 | % | 0.20 | 0 | 0 | 1.29 | -0.99 | 0.04 | 0.00 | 2/2/2026 9:59:01 AM EST | |||
| 12.50 | 3.90 | 5.00 | 4.45 | 4.35 | 0.00 | 0.00% | 0.36 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 1/26/2026 | 2/2/2026 9:59:01 AM EST |