IntraAlpha
Create free account Start free

Adamas Trust, Inc. Common Stock ADAM

i

Market datapartial · fetched 2026-11-12T00:49:05.215Z

Delta surfaceAlpaca · derived absolute-delta buckets · 2026-11-20

Calculation methodology

Options historyIV: ThetaData historical Greeks, equal-weight mean of call/put 50-delta IV across the next four listed Friday-cycle expirations, including holiday shifts verified against ThetaData’s market calendar. Missing inputs leave gaps. Skew: equal-weight mean of put minus call IV across those four expirations. IV-implied move history: mean of each expiration’s average call/put IV multiplied by the square root of remaining calendar days divided by 365.25; percentage of spot, not a quoted straddle premium.

History data

PriceAlpaca · sip · 2026-11-11T23:51:39.752246906Z

FundamentalsAlpha Vantage · unavailable

Share price$5.30
1D-0.2%
AH$5.31$5.36$5.41$5.47$5.525:30 AM6:30 AM9:00 AM1:00 PM2:00 PMADAM
Sold putSold callAH

Adamas Trust, Inc. Common Stock options

Live interpolated ADAM call and put midpoint premiums by absolute delta.Adamas Trust, Inc. Common Stock$0.00$0.98$1.95$2.93$3.90$4.40$4.97$5.53$6.09$6.6620Δ25Δ30Δ35Δ40Δ45Δ50Δ55Δ60Δ65Δ70Δ75Δ80Δ20Δ P unavailable: no unambiguous, price-consistent delta bracketP —75Δ C unavailable: no unambiguous, price-consistent delta bracketC —80Δ C unavailable: no unambiguous, price-consistent delta bracketC —OPTION PRICELive ADAM spot · $5.30ADAM PRICE$0.10$0.13$0.16$0.19$0.22$0.24$0.27$0.30$0.33$0.35$0.38$0.30$0.60$0.90$1.20$1.51$1.81$2.11$2.41$2.71$3.02$3.32$3.62
Puts——
Calls——
Skew——
Implied moveBearish±$2.08
Tilt——
Table
Values and derived Greeks for the plotted delta buckets
DeltaCallsPuts
Pseudo strikeIVB/E movePseudo strikeIVB/E move
20Δ6.97118.6%33.5%
25Δ6.79113.7%30.6%5.2756.8%6.3%
30Δ6.60108.8%27.6%5.5965.7%5.8%
35Δ6.42103.9%24.6%5.9274.6%5.4%
40Δ6.2399.0%21.6%6.2483.5%5.0%
45Δ6.0594.1%18.7%6.5792.5%4.5%
50Δ5.8689.2%15.7%6.89101.4%4.1%
55Δ5.6884.3%12.7%7.21110.3%3.7%
60Δ5.4979.4%9.8%7.54119.2%3.3%
65Δ5.3174.5%6.8%7.86128.2%2.8%
70Δ5.1269.6%3.8%8.19137.1%2.4%
75Δ8.51146.0%2.0%
80Δ8.84155.0%1.5%

20Δ

Calls
Pseudo strike
6.97
IV
118.6%
B/E move
33.5%
Puts
Pseudo strike
IV
B/E move

25Δ

Calls
Pseudo strike
6.79
IV
113.7%
B/E move
30.6%
Puts
Pseudo strike
5.27
IV
56.8%
B/E move
6.3%

30Δ

Calls
Pseudo strike
6.60
IV
108.8%
B/E move
27.6%
Puts
Pseudo strike
5.59
IV
65.7%
B/E move
5.8%

35Δ

Calls
Pseudo strike
6.42
IV
103.9%
B/E move
24.6%
Puts
Pseudo strike
5.92
IV
74.6%
B/E move
5.4%

40Δ

Calls
Pseudo strike
6.23
IV
99.0%
B/E move
21.6%
Puts
Pseudo strike
6.24
IV
83.5%
B/E move
5.0%

45Δ

Calls
Pseudo strike
6.05
IV
94.1%
B/E move
18.7%
Puts
Pseudo strike
6.57
IV
92.5%
B/E move
4.5%

50Δ

Calls
Pseudo strike
5.86
IV
89.2%
B/E move
15.7%
Puts
Pseudo strike
6.89
IV
101.4%
B/E move
4.1%

55Δ

Calls
Pseudo strike
5.68
IV
84.3%
B/E move
12.7%
Puts
Pseudo strike
7.21
IV
110.3%
B/E move
3.7%

60Δ

Calls
Pseudo strike
5.49
IV
79.4%
B/E move
9.8%
Puts
Pseudo strike
7.54
IV
119.2%
B/E move
3.3%

65Δ

Calls
Pseudo strike
5.31
IV
74.5%
B/E move
6.8%
Puts
Pseudo strike
7.86
IV
128.2%
B/E move
2.8%

70Δ

Calls
Pseudo strike
5.12
IV
69.6%
B/E move
3.8%
Puts
Pseudo strike
8.19
IV
137.1%
B/E move
2.4%

75Δ

Calls
Pseudo strike
IV
B/E move
Puts
Pseudo strike
8.51
IV
146.0%
B/E move
2.0%

80Δ

Calls
Pseudo strike
IV
B/E move
Puts
Pseudo strike
8.84
IV
155.0%
B/E move
1.5%

Options history

IV · four-Friday blend64.67%
Daily close
ADAM34.3%54.3%74.4%2026-08-14: 51.44%2026-08-17: 58.10%2026-08-21: 37.08%2026-08-24: 40.40%2026-10-14: 59.74%2026-10-19: 44.14%2026-10-20: 54.16%2026-10-21: 48.69%2026-10-22: 71.60%2026-10-23: 64.67%Aug 14Oct 14Oct 23
10 observations2026-08-14 — 2026-10-23
Table
DateIV (%)
51.44%
58.10%
37.08%
40.40%
59.74%
44.14%
54.16%
48.69%
71.60%
64.67%