ADAM Option Chain
Data as of
IV QuoteOption ChainPrice History10 Day SnapshotStrike PeggerVolatility SkewTrade Finder
Expires Nov 20, 2026
| Calls | Strike | Puts | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Symbol | Bid | Ask | Price | TPrice | Vol | OI | NS | $ | Symbol | Bid | Ask | Price | TPrice | Vol | OI | NS |
| ADAM 261120C00002500 | 4.30 | 6.20 | 6.50 | 5.31 | 0 | 0 | S | 2.50 | — | — | — | — | — | — | — | — |
| ADAM 261120C00005000 | 2.40 | 3.50 | 4.00 | 2.85 | 0 | 0 | S | 5.00 | ADAM 261120P00005000 | 0.00 | 0.25 | 0.02 | 0.02 | 0 | 48 | S |
| ADAM 261120C00007500 | 0.10 | 1.00 | 0.72 | 0.47 | 0 | 134 | S | 7.50 | ADAM 261120P00007500 | 0.20 | 0.25 | 0.26 | 0.09 | 3 | 201 | S |
| ADAM 261120C00010000 | 0.00 | 1.60 | 0.01 | 0.00 | 0 | 161 | S | 10.00 | ADAM 261120P00010000 | 1.75 | 2.60 | 2.24 | 2.08 | 0 | 0 | S |
Expires Dec 18, 2026
| Calls | Strike | Puts | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Symbol | Bid | Ask | Price | TPrice | Vol | OI | NS | $ | Symbol | Bid | Ask | Price | TPrice | Vol | OI | NS |
| ADAM 261218C00007500 | 0.30 | 1.30 | 0.45 | 0.88 | 0 | 6 | S | 7.50 | ADAM 261218P00007500 | 0.20 | 0.60 | 0.49 | 0.08 | 0 | 2 | S |
Below are few quick-links for most popular options chains:
- TSLA Options Chain list.
- AAPL Options Chain list.
- SPY Options Chain list.
- SPX Options Chain list.
- AAL Options Chain list.
- AMZN Options Chain list.
- MSFT Options Chain list.
- GOOGL Options Chain list.
- BA Options Chain list.
- DIS Options Chain list.
- PLTR Options Chain list.
- GME Options Chain list.
- AMD Options Chain list.
- NFLX Options Chain list.
- BABA Options Chain list.