Options Chain for ADAMAS TRUST INC. COM (ADAM) - $7.15 as of 12/10/2025 7:01:55 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 | 4.10 | 5.30 | 4.70 | % | 1.88 | 0 | 0 | 8.87 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:50 PM EST | |||
| 5.00 | 1.85 | 2.35 | 2.10 | 2.11 | 0.00 | 0.00% | 0.42 | 0 | 37 | 2.57 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:50 PM EST |
| 7.50 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 659 | 0.55 | 0.19 | 0.58 | -0.01 | 12/9/2025 | 12/9/2025 3:59:50 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.36 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/9/2025 3:59:50 PM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:50 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 | 8.88 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:50 PM EST | |||
| 5.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.76 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 12/9/2025 3:59:50 PM EST |
| 7.50 | 0.10 | 0.75 | 0.43 | 0.40 | 0.00 | 0.00% | 0.06 | 0 | 18 | 1.04 | -0.81 | 0.58 | -0.01 | 12/8/2025 | 12/9/2025 3:59:50 PM EST |
| 10.00 | 2.30 | 3.40 | 2.85 | % | 0.29 | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:50 PM EST | |||
| 12.50 | 4.80 | 5.90 | 5.35 | % | 0.43 | 0 | 0 | 3.52 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:50 PM EST |