Options Chain for ADAMAS TRUST INC. COM (ADAM) - $7.72 as of 10/7/2026 5:13:55 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 | 4.60 | 5.80 | 5.20 | 6.50 | 0.00 | 0.00% | 2.08 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 10/7/2026 3:59:51 PM EST |
| 5.00 | 2.10 | 3.30 | 2.70 | 4.00 | 0.00 | 0.00% | 0.54 | 0 | 4 | 4.81 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 10/7/2026 3:59:51 PM EST |
| 7.50 | 0.05 | 0.20 | 0.13 | 0.10 | -0.16 | -61.54% | 0.02 | 1 | 74 | 0.31 | 0.47 | 1.16 | -0.01 | 10/7/2026 | 10/7/2026 3:59:51 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,557 | 1.25 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/7/2026 3:59:51 PM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 79 | 1.92 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/7/2026 3:59:51 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.76 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/7/2026 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 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.15 | 0 | 2 | 9.54 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 10/7/2026 3:59:51 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.72 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 10/7/2026 3:59:51 PM EST |
| 7.50 | 0.10 | 0.25 | 0.18 | 0.19 | +0.04 | +26.67% | 0.02 | 8 | 403 | 0.32 | -0.53 | 1.16 | -0.01 | 10/7/2026 | 10/7/2026 3:59:51 PM EST |
| 10.00 | 2.45 | 2.75 | 2.60 | 2.35 | +0.09 | +3.99% | 0.26 | 2 | 45 | 0.00 | -1.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 3:59:51 PM EST |
| 12.50 | 4.30 | 5.40 | 4.85 | % | 0.39 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/7/2026 3:59:51 PM EST | |||
| 15.00 | 6.60 | 8.10 | 7.35 | % | 0.49 | 0 | 0 | 4.37 | -1.00 | 0.00 | 0.00 | 10/7/2026 3:59:51 PM EST |