[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ADAM":3,"homepage-market-summary":28,"stock-options-ADAM":170},{"ticker":4,"date":5,"profile":6,"quote":14},"ADAM","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"Adamas Trust, Inc. Common Stock","Nasdaq",null,"REAL ESTATE INVESTMENT TRUSTS","Adamas Trust Inc is an internally-managed REIT for U.S. federal income tax purposes, in the business of acquiring, investing in, financing, and managing mainly mortgage-related single-family and multi-family residential assets. Its objective is to deliver long-term stable distributions to its stockholders over changing economic conditions through a combination of net interest spread and capital gains from a diversified investment portfolio. The company's investment portfolio includes credit-sensitive single-family and multi-family assets.","221","New York, NY",{"close":15,"open":16,"high":17,"low":18,"prev_close":15,"change":19,"percent_change":19,"volume":20,"transactions":21,"vwap":22,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},7.78,7.75,7.795,7.53,0,1126816.806229,11565,7.7005,453.60001,3.92,404092.74060975795,0.9,5582,{"status":29,"indices":30,"watchlist":72,"sectors":95,"benchmarks":150},"success",[31,39,46,53,59,66],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":37,"sparkline":38,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":37,"sparkline":45,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":37,"sparkline":52,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":51,"is_up":37,"sparkline":58,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":37,"sparkline":65,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":44,"is_up":37,"sparkline":71,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[73,80,88],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":37,"sparkline":79,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":86,"sparkline":87,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":86,"sparkline":94,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[96,101,106,111,116,121,126,131,135,140,145],{"name":97,"etf":98,"change":99,"price":100,"is_up":37},"Technology","XLK",1.05,197.81,{"name":102,"etf":103,"change":104,"price":105,"is_up":37},"Financials","XLF",0.11,53.46,{"name":107,"etf":108,"change":109,"price":110,"is_up":86},"Healthcare","XLV",-1.32,166.2,{"name":112,"etf":113,"change":114,"price":115,"is_up":86},"Consumer Cycl","XLY",-0.03,108.81,{"name":117,"etf":118,"change":119,"price":120,"is_up":86},"Consumer Staples","XLP",-0.33,80.33,{"name":122,"etf":123,"change":124,"price":125,"is_up":37},"Energy","XLE",1.95,62.7,{"name":127,"etf":128,"change":129,"price":130,"is_up":37},"Industrials","XLI",0.99,168.64,{"name":132,"etf":133,"change":119,"price":134,"is_up":86},"Materials","XLB",48.54,{"name":136,"etf":137,"change":138,"price":139,"is_up":86},"Real Estate","XLRE",-0.56,40.68,{"name":141,"etf":142,"change":143,"price":144,"is_up":37},"Utilities","XLU",0.61,39.68,{"name":146,"etf":147,"change":148,"price":149,"is_up":86},"Comm Services","XLC",-0.93,109.94,[151,156,160,165],{"ticker":152,"name":153,"price":154,"change":155,"is_up":37},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":157,"name":158,"price":159,"change":44,"is_up":37},"QQQ","Invesco QQQ Trust",742.03,{"ticker":161,"name":162,"price":163,"change":164,"is_up":37},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":166,"name":167,"price":168,"change":169,"is_up":37},"IWM","iShares Russell 2000",279.06,0.42,{"status":171,"has_options":37,"symbol":4,"underlying_price":15,"selected_expiration":172,"days_to_expiration":175,"iv_index":26,"expiration_iv":26,"kpis":177,"expirations":181,"strikes":195,"updated_at":327,"task_id":9},"SUCCESS",{"date":173,"label":173,"type":174,"days_to_expiration":175,"dte":175,"compact":176,"implied_volatility":9},"2026-10-16","Regular",15,"261016",{"total_volume":178,"total_open_interest":179,"put_call_ratio":180,"implied_volatility":26},178,3021,12.69,[182,183,187,191],{"date":173,"label":173,"type":174,"days_to_expiration":175,"dte":175,"compact":176,"implied_volatility":9},{"date":184,"label":184,"type":174,"days_to_expiration":185,"dte":185,"compact":186,"implied_volatility":9},"2026-11-20",50,"261120",{"date":188,"label":188,"type":174,"days_to_expiration":189,"dte":189,"compact":190,"implied_volatility":9},"2027-01-15",106,"270115",{"date":192,"label":192,"type":174,"days_to_expiration":193,"dte":193,"compact":194,"implied_volatility":9},"2027-04-16",197,"270416",[196,214,235,264,288,310],{"strike":197,"call":198,"put":209,"callItm":37,"putItm":86,"isAtm":86},2.5,{"contract_symbol":199,"symbol":199,"bid":200,"ask":201,"last":202,"change":19,"changePercent":9,"volume":19,"openInterest":19,"open_interest":19,"iv":203,"implied_volatility":203,"delta":204,"gamma":205,"theta":206,"vega":207,"rho":208,"in_the_money":37},"ADAM  261016C00002500",4.7,5.8,6.5,1.4292,0.999975,0.000047,-0.000008,0.000002,0.001026,{"contract_symbol":210,"symbol":210,"bid":19,"ask":211,"last":70,"change":19,"changePercent":9,"volume":19,"openInterest":212,"open_interest":212,"iv":213,"implied_volatility":213,"delta":19,"gamma":19,"theta":19,"vega":19,"rho":19,"in_the_money":86},"ADAM  261016P00002500",0.25,2,0.9741,{"strike":215,"call":216,"put":226,"callItm":37,"putItm":86,"isAtm":86},5,{"contract_symbol":217,"symbol":217,"bid":218,"ask":219,"last":220,"change":19,"changePercent":9,"volume":19,"openInterest":220,"open_interest":220,"iv":203,"implied_volatility":203,"delta":221,"gamma":222,"theta":223,"vega":224,"rho":225,"in_the_money":37},"ADAM  261016C00005000",2.2,3.4,4,0.95183,0.044556,-0.007502,0.001574,0.001878,{"contract_symbol":227,"symbol":227,"bid":19,"ask":99,"last":228,"change":19,"changePercent":9,"volume":19,"openInterest":229,"open_interest":229,"iv":213,"implied_volatility":213,"delta":230,"gamma":231,"theta":232,"vega":233,"rho":234,"in_the_money":86},"ADAM  261016P00005000",0.1,11,-0.010009,0.017418,-0.001362,0.000419,-0.000034,{"strike":236,"call":237,"put":251,"callItm":37,"putItm":86,"isAtm":37},7.5,{"contract_symbol":238,"symbol":238,"bid":239,"ask":240,"last":241,"change":242,"changePercent":9,"volume":243,"openInterest":244,"open_interest":244,"iv":245,"implied_volatility":245,"delta":246,"gamma":247,"theta":248,"vega":249,"rho":250,"in_the_money":37},"ADAM  261016C00007500",0.3,0.45,0.26,-0.19,13,62,0.3319,0.705536,0.660621,-0.006001,0.00542,0.002099,{"contract_symbol":252,"symbol":252,"bid":19,"ask":253,"last":254,"change":255,"changePercent":9,"volume":256,"openInterest":257,"open_interest":257,"iv":258,"implied_volatility":258,"delta":259,"gamma":260,"theta":261,"vega":262,"rho":263,"in_the_money":86},"ADAM  261016P00007500",0.15,0.16,0.08,165,261,0.3297,-0.293364,0.66393,-0.00595,0.00541,-0.000975,{"strike":265,"call":266,"put":276,"callItm":86,"putItm":37,"isAtm":37},10,{"contract_symbol":267,"symbol":267,"bid":19,"ask":70,"last":268,"change":19,"changePercent":9,"volume":19,"openInterest":269,"open_interest":269,"iv":270,"implied_volatility":270,"delta":271,"gamma":272,"theta":273,"vega":274,"rho":275,"in_the_money":86},"ADAM  261016C00010000",0.01,2557,0.6549,0.032516,0.070638,-0.002498,0.001143,0.000098,{"contract_symbol":277,"symbol":277,"bid":278,"ask":279,"last":280,"change":19,"changePercent":9,"volume":19,"openInterest":281,"open_interest":281,"iv":282,"implied_volatility":282,"delta":283,"gamma":284,"theta":285,"vega":286,"rho":287,"in_the_money":37},"ADAM  261016P00010000",2.15,2.45,2.1,45,0.7099,-0.954632,0.085494,-0.003551,0.0015,-0.003968,{"strike":289,"call":290,"put":300,"callItm":86,"putItm":37,"isAtm":86},12.5,{"contract_symbol":291,"symbol":291,"bid":19,"ask":70,"last":292,"change":19,"changePercent":9,"volume":19,"openInterest":293,"open_interest":293,"iv":294,"implied_volatility":294,"delta":295,"gamma":296,"theta":297,"vega":298,"rho":299,"in_the_money":86},"ADAM  261016C00012500",0.07,78,1.0814,0.019382,0.027733,-0.002673,0.000741,0.000057,{"contract_symbol":301,"symbol":301,"bid":302,"ask":303,"last":9,"change":9,"changePercent":9,"volume":19,"openInterest":19,"open_interest":19,"iv":304,"implied_volatility":304,"delta":305,"gamma":306,"theta":307,"vega":308,"rho":309,"in_the_money":37},"ADAM  261016P00012500",4.2,5.3,1.1761,-0.97006,0.036738,-0.004189,0.001068,-0.005043,{"strike":175,"call":311,"put":319,"callItm":86,"putItm":37,"isAtm":86},{"contract_symbol":312,"symbol":312,"bid":19,"ask":228,"last":292,"change":19,"changePercent":9,"volume":19,"openInterest":313,"open_interest":313,"iv":294,"implied_volatility":294,"delta":314,"gamma":315,"theta":316,"vega":317,"rho":318,"in_the_money":86},"ADAM  261016C00015000",1,0.001872,0.003512,-0.000339,0.000094,0.000006,{"contract_symbol":320,"symbol":320,"bid":202,"ask":321,"last":9,"change":9,"changePercent":9,"volume":19,"openInterest":19,"open_interest":19,"iv":304,"implied_volatility":304,"delta":322,"gamma":323,"theta":324,"vega":325,"rho":326,"in_the_money":37},"ADAM  261016P00015000",8,-0.995938,0.006496,-0.000741,0.000189,-0.006144,"2026-10-01T22:03:46.940723+00:00"]