Options Chain for ADAMAS TRUST INC. COM (ADAM) - $9.26 as of 7/2/2026 6:18:03 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 | 6.10 | 7.60 | 6.85 | 6.50 | 0.00 | 0.00% | 2.74 | 0 | 0 | 8.98 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 7/2/2026 3:59:52 PM EST |
| 5.00 | 3.70 | 5.20 | 4.45 | 4.05 | 0.00 | 0.00% | 0.89 | 0 | 0 | 4.94 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 7/2/2026 3:59:52 PM EST |
| 7.50 | 1.45 | 2.20 | 1.83 | 1.95 | 0.00 | 0.00% | 0.24 | 0 | 65 | 1.81 | 1.00 | 0.02 | 0.00 | 7/1/2026 | 7/2/2026 3:59:52 PM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.05 | -83.34% | 0.01 | 69 | 1,600 | 0.50 | 0.12 | 0.30 | 0.00 | 7/2/2026 | 7/2/2026 3:59:52 PM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 80 | 0.97 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 7/2/2026 3:59:52 PM EST |
| 15.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 1 | 3.21 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/2/2026 3:59:52 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 | 0.15 | 0.08 | 0.15 | +0.10 | +200.00% | 0.03 | 1 | 4 | 4.57 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 3:59:52 PM EST |
| 5.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 14 | 2.10 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:52 PM EST | |||
| 7.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 422 | 0.73 | 0.00 | 0.02 | 0.00 | 6/24/2026 | 7/2/2026 3:59:52 PM EST |
| 10.00 | 0.35 | 1.25 | 0.80 | 0.71 | 0.00 | 0.00% | 0.08 | 0 | 92 | 0.96 | -0.88 | 0.30 | 0.00 | 6/29/2026 | 7/2/2026 3:59:52 PM EST |
| 12.50 | 2.30 | 3.80 | 3.05 | % | 0.24 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:52 PM EST | |||
| 15.00 | 5.00 | 6.50 | 5.75 | 6.19 | 0.00 | 0.00% | 0.38 | 0 | 2 | 2.74 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 7/2/2026 3:59:52 PM EST |