Options Chain for ADAMAS TRUST INC. COM (ADAM) - $10.16 as of 8/17/2026 6:51:55 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 | 6.90 | 8.30 | 7.60 | 6.50 | 0.00 | 0.00% | 3.04 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 8/17/2026 3:59:51 PM EST |
| 5.00 | 4.50 | 5.70 | 5.10 | 4.00 | 0.00 | 0.00% | 1.02 | 0 | 4 | 7.72 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 8/17/2026 3:59:51 PM EST |
| 7.50 | 2.00 | 3.20 | 2.60 | 2.20 | 0.00 | 0.00% | 0.35 | 0 | 4 | 4.27 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/17/2026 3:59:51 PM EST |
| 10.00 | 0.15 | 0.25 | 0.20 | 0.21 | 0.00 | 0.00% | 0.02 | 71 | 427 | 0.36 | 0.61 | 1.16 | -0.02 | 8/17/2026 | 8/17/2026 3:59:51 PM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.37 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/17/2026 3:59:51 PM EST |
| 15.00 | 0.00 | 0.65 | 0.33 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 1 | 4.51 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/17/2026 3:59:51 PM EST |
| 17.50 | 0.00 | 0.60 | 0.30 | % | 0.02 | 0 | 0 | 5.25 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:51 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 | 0.35 | 0.18 | % | 0.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:51 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 3.92 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:51 PM EST | |||
| 7.50 | 0.00 | 0.10 | 0.05 | 0.03 | -0.04 | -57.15% | 0.01 | 2 | 129 | 2.26 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:51 PM EST |
| 10.00 | 0.00 | 0.20 | 0.10 | 0.10 | -0.01 | -9.10% | 0.01 | 1 | 10 | 0.61 | -0.39 | 1.16 | -0.02 | 8/17/2026 | 8/17/2026 3:59:51 PM EST |
| 12.50 | 2.00 | 3.20 | 2.60 | 2.38 | 0.00 | 0.00% | 0.21 | 0 | 0 | 3.77 | -1.00 | 0.00 | 0.00 | 8/13/2026 | 8/17/2026 3:59:51 PM EST |
| 15.00 | 4.30 | 5.50 | 4.90 | % | 0.33 | 0 | 0 | 4.44 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:51 PM EST | |||
| 17.50 | 6.70 | 8.10 | 7.40 | % | 0.42 | 0 | 0 | 5.62 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:51 PM EST |