Quote for ADAM (A.D.A.M INC)

Data as of Oct 28, 2026

Last

7.78

Change

-0.08

Open

7.88

Previous

7.86

High

7.93

Low

7.70

Bid

-

Ask

-

Volume

1,105,225

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

0.421

Hist Vol

0.311

Opt Volume

8

Open Int

3,334

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Data used in the screeners below are delayed from Oct 7, 2026. Subscribe to get the latest end-of-day data.

Covered Calls

Contract	Premium	Time Value	% of Stock	Months	IVol
Apr 16 '27 7.50	0.79	0.79	10.55%	6	0.35
Jan 15 '27 7.50	0.55	0.55	7.34%	3	0.35
Nov 20 '26 7.50	0.33	0.33	4.34%	1	0.32

Straddles

Call	Put	Price	ITM
Jan 15 '27 7.50	Jan 15 '27 7.50	1.23	0.01
Apr 16 '27 7.50	Apr 16 '27 7.50	1.62	0.01
Nov 20 '26 7.50	Nov 20 '26 7.50	0.78	0.01

Bull Put Spreads

Short	Long	Credit	Width
Oct 16 '26 10.00	Oct 16 '26 7.50	2.41	2.50
Apr 16 '27 10.00	Apr 16 '27 7.50	1.97	2.50
Nov 20 '26 10.00	Nov 20 '26 7.50	1.54	2.50

Bear Call Spreads

Short	Long	Credit	Width
Jan 15 '27 5.00	Jan 15 '27 7.50	2.20	2.50

Bear Put Spreads

Short	Long	Debit	Width
Jan 15 '27 5.00	Jan 15 '27 7.50	-0.53	2.50

Calendar Call Spreads

Short	Long	Debit	Months
Jan 15 '27 7.50	Apr 16 '27 7.50	-0.24	3
Nov 20 '26 7.50	Jan 15 '27 7.50	-0.23	2
Nov 20 '26 7.50	Apr 16 '27 7.50	-0.47	5

Calendar Put Spreads

Short	Long	Debit	Months
Jan 15 '27 7.50	Apr 16 '27 7.50	-0.15	3
Nov 20 '26 7.50	Apr 16 '27 7.50	-0.38	5
Nov 20 '26 7.50	Jan 15 '27 7.50	-0.23	2
Oct 16 '26 7.50	Apr 16 '27 7.50	-0.64	6