Options Chain for ADAMAS TRUST INC. COM (ADAM) - $7.50 as of 3/23/2026 6:42:33 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 | 4.40 | 5.60 | 5.00 | 4.92 | 0.00 | 0.00% | 2.00 | 0 | 0 | 5.64 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 3/23/2026 4:00:10 PM EST |
| 5.00 | 2.00 | 3.20 | 2.60 | 3.54 | 0.00 | 0.00% | 0.52 | 0 | 77 | 2.86 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 3/23/2026 4:00:10 PM EST |
| 7.50 | 0.10 | 0.30 | 0.20 | 0.25 | +0.10 | +66.67% | 0.03 | 8 | 906 | 0.33 | 0.45 | 0.71 | 0.00 | 3/23/2026 | 3/23/2026 4:00:10 PM EST |
| 10.00 | 0.00 | 0.20 | 0.10 | 0.01 | -0.04 | -80.00% | 0.01 | 34 | 798 | 1.15 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:10 PM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.18 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/23/2026 4:00:10 PM EST |
| 15.00 | 0.00 | 0.65 | 0.33 | % | 0.02 | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:10 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 | 0.06 | 0.00 | 0.00% | 0.15 | 0 | 1 | 5.71 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 3/23/2026 4:00:10 PM EST |
| 5.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 107 | 1.20 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/23/2026 4:00:10 PM EST |
| 7.50 | 0.30 | 0.40 | 0.35 | 0.50 | 0.00 | 0.00% | 0.05 | 0 | 337 | 0.34 | -0.55 | 0.71 | 0.00 | 3/20/2026 | 3/23/2026 4:00:10 PM EST |
| 10.00 | 2.20 | 3.40 | 2.80 | 1.90 | 0.00 | 0.00% | 0.28 | 0 | 28 | 2.01 | -1.00 | 0.00 | 0.00 | 2/26/2026 | 3/23/2026 4:00:10 PM EST |
| 12.50 | 4.60 | 5.80 | 5.20 | % | 0.42 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:10 PM EST | |||
| 15.00 | 7.00 | 8.50 | 7.75 | % | 0.52 | 0 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:10 PM EST |