Options Chain for ADAMAS TRUST INC. COM (ADAM) - $7.01 as of 10/24/2025 7:01:28 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 | 3.90 | 5.10 | 4.50 | 4.83 | 0.00 | 0.00% | 1.80 | 0 | 1 | 4.89 | 1.00 | 0.00 | 0.00 | 9/24/2025 | 10/24/2025 3:59:51 PM EST |
| 5.00 | 1.60 | 2.15 | 1.88 | 2.05 | 0.00 | 0.00% | 0.38 | 0 | 4 | 1.26 | 1.00 | 0.00 | 0.00 | 10/23/2025 | 10/24/2025 3:59:51 PM EST |
| 7.50 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 498 | 0.36 | 0.20 | 0.49 | 0.00 | 10/21/2025 | 10/24/2025 3:59:51 PM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 61 | 0.99 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 10/24/2025 3:59:51 PM EST |
| 12.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 10/24/2025 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 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 5.29 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:51 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:51 PM EST | |||
| 7.50 | 0.25 | 0.95 | 0.60 | 0.90 | 0.00 | 0.00% | 0.08 | 0 | 105 | 0.82 | -0.80 | 0.49 | 0.00 | 10/16/2025 | 10/24/2025 3:59:51 PM EST |
| 10.00 | 2.55 | 3.70 | 3.13 | % | 0.31 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:51 PM EST | |||
| 12.50 | 5.00 | 6.20 | 5.60 | % | 0.45 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:51 PM EST |