Options Chain for ADAMAS TRUST INC. COM (ADAM) - $8.87 as of 5/8/2026 7:01:17 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 | 5.60 | 7.00 | 6.30 | 4.80 | 0.00 | 0.00% | 2.52 | 0 | 20 | 0.00 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 5/8/2026 4:00:01 PM EST |
| 5.00 | 2.75 | 4.90 | 3.83 | 3.60 | 0.00 | 0.00% | 0.77 | 0 | 1 | 7.12 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 4:00:01 PM EST |
| 7.50 | 1.10 | 1.80 | 1.45 | 1.10 | 0.00 | 0.00% | 0.19 | 0 | 314 | 2.23 | 0.95 | 0.12 | -0.01 | 5/6/2026 | 5/8/2026 4:00:01 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 15 | 4,333 | 0.73 | 0.12 | 0.22 | -0.01 | 5/8/2026 | 5/8/2026 4:00:01 PM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 151 | 1.55 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/8/2026 4:00:01 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 3 | 4.46 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/8/2026 4:00:01 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 | 0.00 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/8/2026 4:00:01 PM EST |
| 5.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.10 | 0 | 1 | 6.66 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 5/8/2026 4:00:01 PM EST |
| 7.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 30 | 1.14 | -0.05 | 0.12 | -0.01 | 5/1/2026 | 5/8/2026 4:00:01 PM EST |
| 10.00 | 0.70 | 1.80 | 1.25 | 1.25 | 0.00 | 0.00% | 0.12 | 0 | 1 | 2.16 | -0.88 | 0.22 | -0.01 | 5/7/2026 | 5/8/2026 4:00:01 PM EST |
| 12.50 | 3.10 | 4.30 | 3.70 | 3.80 | 0.00 | 0.00% | 0.30 | 0 | 0 | 3.34 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 4:00:01 PM EST |
| 15.00 | 5.50 | 7.00 | 6.25 | % | 0.42 | 0 | 0 | 4.65 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:01 PM EST |