ADAM · Adamas Trust, Inc.

Track ADAM — free Ask ALVIS about ADAM

$8.65 +0.06 (+0.70%) At close · Jul 24

Market Cap

$777.30M

89.86M

Options Chain

15-min delayed Underlying $8.65 · at close Jul 24, 2026 Options Calculator

Positioning

Aug 21, 2026 · 26 days to expiry · 14 contracts

Put / call OI

0.09

Call-heavy positioning

Open interest

439

contracts outstanding

Volume

traded today

Max pain

$10.00

$1.35 above spot

ATM implied vol

58.3%

market's expected move

Open interest by strike

Calls Puts

2.5

7.5

12.5

17.5

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Aug 21 26d Sep 18 54d Oct 16 82d Jan 15 173d

Calls						Puts
OI	Vol	IV	Δ	Last	Strike	Last	Δ	IV	Vol	OI
0	66	409.1%	0.951	$5.60		—	—	—	—	0
Call · $2.5 In the money Last $5.60 Breakeven $8.10 Implied vol 409.1% Delta 0.951 ≈95% ITM Gamma 0.011 Theta -0.016 Vega 0.002 Open interest 0 Model this call Put · $2.5 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	2	—	—	$4.15		—	—	—	—	0
Call · $5 In the money Last $4.15 Breakeven $9.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $5 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
2	1	64.4%	0.816	$1.85		$0.10	-0.147	52.2%	1	34
Call · $7.5 In the money Last $1.85 Breakeven $9.35 Implied vol 64.4% Delta 0.816 ≈82% ITM Gamma 0.193 Theta -0.006 Vega 0.006 Open interest 2 Model this call Put · $7.5 Last $0.10 Breakeven $7.40 Implied vol 52.2% Delta -0.147 ≈15% ITM Gamma 0.191 Theta -0.006 Vega 0.006 Open interest 34 Model this put
Underlying $8.65
394	6	49.3%	0.137	$0.05		$1.14	-0.991	0.5%	1	3
Call · $10 Last $0.05 Breakeven $10.05 Implied vol 49.3% Delta 0.137 ≈14% ITM Gamma 0.195 Theta -0.005 Vega 0.006 Open interest 394 Model this call Put · $10 In the money Last $1.14 Breakeven $8.86 Implied vol 0.5% Delta -0.991 ≈99% ITM Gamma 0 Theta -0.002 Vega 0 Open interest 3 Model this put
5	5	—	—	$0.01		—	-0.991	0.5%	—	0
Call · $12.5 Last $0.01 Breakeven $12.51 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 Model this call Put · $12.5 In the money Last — Breakeven — Implied vol 0.5% Delta -0.991 ≈99% ITM Gamma 0 Theta -0.002 Vega 0 Open interest 0 Model this put
1	1	—	—	$0.01		—	-0.991	0.5%	—	0
Call · $15 Last $0.01 Breakeven $15.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this call Put · $15 In the money Last — Breakeven — Implied vol 0.5% Delta -0.991 ≈99% ITM Gamma 0 Theta -0.002 Vega 0 Open interest 0 Model this put
0	—	—	—	—		—	-0.991	0.5%	—	0
Call · $17.5 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $17.5 In the money Last — Breakeven — Implied vol 0.5% Delta -0.991 ≈99% ITM Gamma 0 Theta -0.001 Vega 0 Open interest 0 Model this put

About this data

Greeks, implied volatility, open interest and the last price come from the latest daily snapshot and are 15-minute delayed. Bid and ask are not included on this plan.

In-the-money strikes are tinted, deepening toward the money, and the bar beside each open-interest figure scales to the heaviest strike shown. Max pain is the listed strike where the most open interest would expire worthless — a positioning reference, not a forecast.

Key facts CIK 1273685 CUSIP 649604840 13F (30d) 37 filings 37 filers Visit website Investor relations