IntraAlpha
Create free account Start free

Adamas Trust, Inc. Common Stock ADAM

i

Market datapartial · fetched 2026-10-22T21:30:21.281Z

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 and implied move: recorded expiration-specific observations.

History data

PriceAlpaca · sip · 2026-10-22T21:27:34.24857144Z

FundamentalsAlpha Vantage · unavailable

Share price$7.72
1D+2.4%
AH$7.40$7.50$7.60$7.71$7.815:30 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$2.72$5.43$8.15$10.86$3.69$5.59$7.48$9.37$11.2720Δ25Δ30Δ35Δ40Δ45Δ50Δ55Δ60Δ65Δ70Δ75Δ80ΔOPTION PRICELive ADAM spot · $7.72ADAM PRICE$0.38$0.38$0.38$0.38$0.39$0.39$0.39$0.39$0.40$0.40$0.33$0.31$0.30$0.28$0.83$1.98$3.14$4.30$5.45$6.61$7.77$8.92$10.08
PutsExpensive3.07×
CallsExpensive2.50×
SkewBearish+22.09 pp
Implied moveBearish±$3.53
TiltBearish85.7% PUT
Table
Values and derived Greeks for the plotted delta buckets
DeltaCallsPuts
Pseudo strikeIVB/E movePseudo strikeIVB/E move
20Δ17.08223.8%126.1%4.73243.1%43.1%
25Δ16.04202.9%112.6%5.51186.9%32.7%
30Δ15.00181.9%99.2%6.30130.6%22.3%
35Δ13.96160.9%85.8%7.0974.4%11.8%
40Δ12.92140.0%72.4%8.0656.1%6.3%
45Δ11.88119.0%59.0%9.2379.1%6.1%
50Δ10.8598.0%45.6%10.40102.2%5.9%
55Δ9.8177.1%32.1%11.57125.3%5.8%
60Δ8.7756.1%18.7%12.74148.4%5.6%
65Δ7.7335.1%5.3%13.91171.5%5.4%
70Δ15.08194.6%5.2%
75Δ16.26217.7%5.0%
80Δ17.43240.7%4.8%

20Δ

Calls
Pseudo strike
17.08
IV
223.8%
B/E move
126.1%
Puts
Pseudo strike
4.73
IV
243.1%
B/E move
43.1%

25Δ

Calls
Pseudo strike
16.04
IV
202.9%
B/E move
112.6%
Puts
Pseudo strike
5.51
IV
186.9%
B/E move
32.7%

30Δ

Calls
Pseudo strike
15.00
IV
181.9%
B/E move
99.2%
Puts
Pseudo strike
6.30
IV
130.6%
B/E move
22.3%

35Δ

Calls
Pseudo strike
13.96
IV
160.9%
B/E move
85.8%
Puts
Pseudo strike
7.09
IV
74.4%
B/E move
11.8%

40Δ

Calls
Pseudo strike
12.92
IV
140.0%
B/E move
72.4%
Puts
Pseudo strike
8.06
IV
56.1%
B/E move
6.3%

45Δ

Calls
Pseudo strike
11.88
IV
119.0%
B/E move
59.0%
Puts
Pseudo strike
9.23
IV
79.1%
B/E move
6.1%

50Δ

Calls
Pseudo strike
10.85
IV
98.0%
B/E move
45.6%
Puts
Pseudo strike
10.40
IV
102.2%
B/E move
5.9%

55Δ

Calls
Pseudo strike
9.81
IV
77.1%
B/E move
32.1%
Puts
Pseudo strike
11.57
IV
125.3%
B/E move
5.8%

60Δ

Calls
Pseudo strike
8.77
IV
56.1%
B/E move
18.7%
Puts
Pseudo strike
12.74
IV
148.4%
B/E move
5.6%

65Δ

Calls
Pseudo strike
7.73
IV
35.1%
B/E move
5.3%
Puts
Pseudo strike
13.91
IV
171.5%
B/E move
5.4%

70Δ

Calls
Pseudo strike
IV
B/E move
Puts
Pseudo strike
15.08
IV
194.6%
B/E move
5.2%

75Δ

Calls
Pseudo strike
IV
B/E move
Puts
Pseudo strike
16.26
IV
217.7%
B/E move
5.0%

80Δ

Calls
Pseudo strike
IV
B/E move
Puts
Pseudo strike
17.43
IV
240.7%
B/E move
4.8%

Options history

ADAM48.8851.3953.902026-10-20: 53.55%2026-10-21: 49.22%Oct 20Oct 21
Table
DateIV
53.55%
49.22%