Options Chain for ADMA BIOLOGICS INC COM (ADMA) - $16.90 as of 8/22/2025 7:41:29 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 8.70 | 11.60 | 10.15 | % | 1.27 | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 9.00 | 7.80 | 10.80 | 9.30 | % | 1.03 | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 10.00 | 6.70 | 9.80 | 8.25 | % | 0.82 | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 11.00 | 5.70 | 8.70 | 7.20 | % | 0.65 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 12.00 | 4.60 | 7.40 | 6.00 | % | 0.50 | 0 | 0 | 1.65 | 0.99 | 0.01 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 13.00 | 3.80 | 6.40 | 5.10 | % | 0.39 | 0 | 0 | 1.44 | 0.98 | 0.02 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 14.00 | 2.80 | 5.10 | 3.95 | % | 0.28 | 0 | 0 | 1.10 | 0.94 | 0.04 | -0.01 | 8/22/2025 3:59:55 PM EST | |||
| 15.00 | 2.90 | 4.30 | 3.60 | % | 0.24 | 0 | 0 | 1.02 | 0.88 | 0.07 | -0.01 | 8/22/2025 3:59:55 PM EST | |||
| 16.00 | 2.25 | 2.40 | 2.33 | % | 0.15 | 0 | 0 | 0.39 | 0.79 | 0.10 | -0.01 | 8/22/2025 3:59:55 PM EST | |||
| 17.00 | 1.60 | 1.70 | 1.65 | 1.50 | +0.15 | +11.12% | 0.10 | 6 | 2 | 0.39 | 0.67 | 0.12 | -0.01 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 18.00 | 1.05 | 1.25 | 1.15 | 1.12 | +0.22 | +24.45% | 0.06 | 1 | 57 | 0.41 | 0.54 | 0.14 | -0.01 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 19.00 | 0.65 | 1.55 | 1.10 | 0.70 | 0.00 | 0.00% | 0.06 | 0 | 7 | 0.39 | 0.40 | 0.14 | -0.01 | 8/19/2025 | 8/22/2025 3:59:55 PM EST |
| 20.00 | 0.40 | 0.50 | 0.45 | 0.47 | +0.11 | +30.56% | 0.02 | 70 | 103 | 0.40 | 0.28 | 0.12 | -0.01 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 21.00 | 0.00 | 0.30 | 0.15 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.43 | 0.18 | 0.09 | -0.01 | 8/21/2025 | 8/22/2025 3:59:55 PM EST |
| 22.00 | 0.00 | 0.50 | 0.25 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.60 | 0.12 | 0.07 | 0.00 | 8/18/2025 | 8/22/2025 3:59:55 PM EST |
| 23.00 | 0.00 | 0.85 | 0.43 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.84 | 0.07 | 0.05 | 0.00 | 8/19/2025 | 8/22/2025 3:59:55 PM EST |
| 24.00 | 0.00 | 1.75 | 0.88 | % | 0.04 | 0 | 0 | 1.27 | 0.04 | 0.03 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 25.00 | 0.00 | 2.20 | 1.10 | % | 0.04 | 0 | 0 | 1.51 | 0.02 | 0.02 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 35.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 0.00 | 1.15 | 0.58 | % | 0.07 | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 9.00 | 0.00 | 1.55 | 0.78 | % | 0.09 | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 10.00 | 0.00 | 1.55 | 0.78 | % | 0.08 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 11.00 | 0.00 | 1.20 | 0.60 | % | 0.05 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 12.00 | 0.00 | 1.55 | 0.78 | % | 0.07 | 0 | 0 | 1.69 | -0.01 | 0.01 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 13.00 | 0.00 | 0.90 | 0.45 | % | 0.03 | 0 | 0 | 1.13 | -0.02 | 0.02 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 14.00 | 0.00 | 0.60 | 0.30 | % | 0.02 | 0 | 0 | 0.80 | -0.06 | 0.04 | -0.01 | 8/22/2025 3:59:55 PM EST | |||
| 15.00 | 0.00 | 0.35 | 0.18 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 99 | 0.52 | -0.12 | 0.07 | -0.01 | 8/21/2025 | 8/22/2025 3:59:55 PM EST |
| 16.00 | 0.35 | 0.45 | 0.40 | 0.45 | -0.22 | -32.84% | 0.03 | 201 | 3 | 0.43 | -0.21 | 0.10 | -0.01 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 17.00 | 0.65 | 0.80 | 0.73 | 1.13 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.43 | -0.33 | 0.12 | -0.01 | 8/21/2025 | 8/22/2025 3:59:55 PM EST |
| 18.00 | 0.00 | 1.60 | 0.80 | 1.37 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.56 | -0.46 | 0.14 | -0.01 | 8/18/2025 | 8/22/2025 3:59:55 PM EST |
| 19.00 | 1.75 | 1.90 | 1.83 | 2.37 | 0.00 | 0.00% | 0.10 | 0 | 17 | 0.44 | -0.60 | 0.14 | -0.01 | 8/21/2025 | 8/22/2025 3:59:55 PM EST |
| 20.00 | 2.45 | 2.65 | 2.55 | % | 0.13 | 0 | 0 | 0.43 | -0.72 | 0.12 | -0.01 | 8/22/2025 3:59:55 PM EST | |||
| 21.00 | 3.00 | 3.80 | 3.40 | % | 0.16 | 0 | 0 | 0.63 | -0.82 | 0.09 | -0.01 | 8/22/2025 3:59:55 PM EST | |||
| 22.00 | 3.10 | 5.80 | 4.45 | % | 0.20 | 0 | 0 | 1.11 | -0.88 | 0.07 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 23.00 | 4.00 | 7.00 | 5.50 | % | 0.24 | 0 | 0 | 1.27 | -0.93 | 0.05 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 24.00 | 4.90 | 7.90 | 6.40 | % | 0.27 | 0 | 0 | 1.32 | -0.96 | 0.03 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 25.00 | 5.90 | 9.10 | 7.50 | % | 0.30 | 0 | 0 | 1.47 | -0.98 | 0.02 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 30.00 | 10.90 | 14.30 | 12.60 | % | 0.42 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 35.00 | 16.30 | 19.00 | 17.65 | % | 0.50 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST |