Options Chain for ADMA BIOLOGICS INC COM (ADMA) - $14.66 as of 10/3/2025 8:51:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 8.50 | 11.40 | 9.95 | 11.60 | 0.00 | 0.00% | 1.99 | 0 | 3 | 4.40 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 10/3/2025 3:59:48 PM EST |
| 10.00 | 4.70 | 4.90 | 4.80 | 4.80 | +0.10 | +2.13% | 0.48 | 11 | 3 | 0.60 | 0.95 | 0.03 | 0.00 | 10/3/2025 | 10/3/2025 3:59:48 PM EST |
| 11.00 | 3.80 | 4.00 | 3.90 | 3.80 | 0.00 | 0.00% | 0.35 | 0 | 12 | 0.68 | 0.91 | 0.05 | -0.01 | 10/2/2025 | 10/3/2025 3:59:48 PM EST |
| 12.00 | 3.00 | 3.20 | 3.10 | 3.02 | 0.00 | 0.00% | 0.26 | 0 | 29 | 0.68 | 0.84 | 0.07 | -0.01 | 10/2/2025 | 10/3/2025 3:59:48 PM EST |
| 13.00 | 2.25 | 3.30 | 2.78 | 2.37 | 0.00 | 0.00% | 0.21 | 0 | 15 | 0.95 | 0.74 | 0.09 | -0.01 | 9/30/2025 | 10/3/2025 3:59:48 PM EST |
| 14.00 | 1.70 | 1.80 | 1.75 | 1.77 | +0.07 | +4.12% | 0.12 | 1 | 77 | 0.65 | 0.63 | 0.11 | -0.01 | 10/3/2025 | 10/3/2025 3:59:48 PM EST |
| 15.00 | 1.20 | 1.30 | 1.25 | 1.25 | +0.05 | +4.17% | 0.08 | 42 | 245 | 0.64 | 0.51 | 0.12 | -0.01 | 10/3/2025 | 10/3/2025 3:59:48 PM EST |
| 16.00 | 0.00 | 0.95 | 0.48 | 0.85 | +0.04 | +4.94% | 0.03 | 10 | 665 | 0.67 | 0.40 | 0.11 | -0.01 | 10/3/2025 | 10/3/2025 3:59:48 PM EST |
| 17.00 | 0.55 | 0.65 | 0.60 | 0.63 | +0.04 | +6.78% | 0.04 | 71 | 261 | 0.64 | 0.31 | 0.10 | -0.01 | 10/3/2025 | 10/3/2025 3:59:48 PM EST |
| 18.00 | 0.35 | 0.50 | 0.43 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 341 | 0.65 | 0.23 | 0.09 | -0.01 | 10/2/2025 | 10/3/2025 3:59:48 PM EST |
| 19.00 | 0.20 | 0.35 | 0.28 | 0.25 | -0.04 | -13.80% | 0.01 | 9 | 6,252 | 0.64 | 0.17 | 0.07 | -0.01 | 10/3/2025 | 10/3/2025 3:59:48 PM EST |
| 20.00 | 0.15 | 0.25 | 0.20 | 0.15 | -0.02 | -11.77% | 0.01 | 1 | 1,206 | 0.66 | 0.12 | 0.06 | -0.01 | 10/3/2025 | 10/3/2025 3:59:48 PM EST |
| 21.00 | 0.05 | 0.20 | 0.13 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 4,075 | 0.64 | 0.09 | 0.05 | -0.01 | 10/2/2025 | 10/3/2025 3:59:48 PM EST |
| 22.00 | 0.05 | 0.15 | 0.10 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 4,093 | 0.67 | 0.06 | 0.04 | 0.00 | 10/1/2025 | 10/3/2025 3:59:48 PM EST |
| 23.00 | 0.00 | 1.40 | 0.70 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 274 | 1.62 | 0.04 | 0.02 | 0.00 | 9/26/2025 | 10/3/2025 3:59:48 PM EST |
| 24.00 | 0.00 | 1.40 | 0.70 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 1,828 | 1.20 | 0.03 | 0.02 | 0.00 | 9/10/2025 | 10/3/2025 3:59:48 PM EST |
| 25.00 | 0.05 | 0.25 | 0.15 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1,768 | 0.88 | 0.02 | 0.01 | 0.00 | 10/2/2025 | 10/3/2025 3:59:48 PM EST |
| 26.00 | 0.00 | 1.15 | 0.58 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 279 | 1.70 | 0.01 | 0.01 | 0.00 | 9/25/2025 | 10/3/2025 3:59:48 PM EST |
| 27.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 122 | 1.76 | 0.01 | 0.01 | 0.00 | 9/17/2025 | 10/3/2025 3:59:48 PM EST |
| 28.00 | 0.00 | 1.15 | 0.58 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 106 | 1.81 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 10/3/2025 3:59:48 PM EST |
| 29.00 | 0.00 | 1.20 | 0.60 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 43 | 1.90 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 10/3/2025 3:59:48 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 32 | 1.67 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 10/3/2025 3:59:48 PM EST |
| 31.00 | 0.00 | 1.20 | 0.60 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 20 | 2.00 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 10/3/2025 3:59:48 PM EST |
| 32.00 | 0.00 | 1.15 | 0.58 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 48 | 2.01 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 10/3/2025 3:59:48 PM EST |
| 33.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:48 PM EST | |||
| 34.00 | 0.00 | 1.15 | 0.58 | 1.25 | 0.00 | 0.00% | 0.02 | 0 | 3 | 2.10 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 10/3/2025 3:59:48 PM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 387 | 1.22 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 10/3/2025 3:59:48 PM EST |
| 36.00 | 0.00 | 1.20 | 0.60 | 1.05 | 0.00 | 0.00% | 0.02 | 0 | 6 | 2.21 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 10/3/2025 3:59:48 PM EST |
| 37.00 | 0.00 | 1.20 | 0.60 | % | 0.02 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:48 PM EST | |||
| 38.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 13 | 2.04 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/3/2025 3:59:48 PM EST |
| 10.00 | 0.00 | 0.15 | 0.08 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.80 | -0.05 | 0.03 | 0.00 | 8/11/2025 | 10/3/2025 3:59:48 PM EST |
| 11.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.74 | -0.09 | 0.05 | -0.01 | 7/17/2025 | 10/3/2025 3:59:48 PM EST |
| 12.00 | 0.25 | 0.40 | 0.33 | 0.33 | +0.03 | +10.00% | 0.03 | 502 | 2,552 | 0.64 | -0.16 | 0.07 | -0.01 | 10/3/2025 | 10/3/2025 3:59:48 PM EST |
| 13.00 | 0.55 | 0.70 | 0.63 | 0.60 | -0.05 | -7.70% | 0.05 | 3 | 3,939 | 0.65 | -0.26 | 0.09 | -0.01 | 10/3/2025 | 10/3/2025 3:59:48 PM EST |
| 14.00 | 0.95 | 1.05 | 1.00 | 1.00 | -0.05 | -4.77% | 0.07 | 36 | 2,154 | 0.64 | -0.37 | 0.11 | -0.01 | 10/3/2025 | 10/3/2025 3:59:48 PM EST |
| 15.00 | 1.45 | 1.55 | 1.50 | 1.51 | -0.09 | -5.63% | 0.10 | 4 | 2,815 | 0.63 | -0.49 | 0.12 | -0.01 | 10/3/2025 | 10/3/2025 3:59:48 PM EST |
| 16.00 | 2.05 | 2.20 | 2.13 | 2.25 | 0.00 | 0.00% | 0.13 | 0 | 1,308 | 0.62 | -0.60 | 0.11 | -0.01 | 10/2/2025 | 10/3/2025 3:59:48 PM EST |
| 17.00 | 2.80 | 2.95 | 2.88 | 2.14 | 0.00 | 0.00% | 0.17 | 0 | 221 | 0.63 | -0.69 | 0.10 | -0.01 | 9/22/2025 | 10/3/2025 3:59:48 PM EST |
| 18.00 | 3.60 | 3.80 | 3.70 | 2.65 | 0.00 | 0.00% | 0.21 | 0 | 141 | 0.64 | -0.77 | 0.09 | -0.01 | 9/24/2025 | 10/3/2025 3:59:48 PM EST |
| 19.00 | 4.50 | 4.60 | 4.55 | 3.40 | 0.00 | 0.00% | 0.24 | 0 | 135 | 0.63 | -0.83 | 0.07 | -0.01 | 9/24/2025 | 10/3/2025 3:59:48 PM EST |
| 20.00 | 5.40 | 5.50 | 5.45 | 5.00 | 0.00 | 0.00% | 0.27 | 0 | 69 | 0.67 | -0.88 | 0.06 | -0.01 | 10/1/2025 | 10/3/2025 3:59:48 PM EST |
| 21.00 | 6.30 | 6.50 | 6.40 | 5.10 | 0.00 | 0.00% | 0.30 | 0 | 68 | 0.75 | -0.91 | 0.05 | -0.01 | 9/24/2025 | 10/3/2025 3:59:48 PM EST |
| 22.00 | 7.20 | 7.50 | 7.35 | 5.97 | 0.00 | 0.00% | 0.33 | 0 | 183 | 1.36 | -0.94 | 0.04 | 0.00 | 8/11/2025 | 10/3/2025 3:59:48 PM EST |
| 23.00 | 8.30 | 8.50 | 8.40 | 5.90 | 0.00 | 0.00% | 0.37 | 0 | 157 | 1.49 | -0.96 | 0.02 | 0.00 | 8/27/2025 | 10/3/2025 3:59:48 PM EST |
| 24.00 | 8.80 | 10.50 | 9.65 | 4.10 | 0.00 | 0.00% | 0.40 | 0 | 56 | 1.62 | -0.97 | 0.02 | 0.00 | 6/12/2025 | 10/3/2025 3:59:48 PM EST |
| 25.00 | 9.10 | 12.30 | 10.70 | 5.60 | 0.00 | 0.00% | 0.43 | 0 | 27 | 2.10 | -0.98 | 0.01 | 0.00 | 5/8/2025 | 10/3/2025 3:59:48 PM EST |
| 26.00 | 10.10 | 13.30 | 11.70 | 9.20 | 0.00 | 0.00% | 0.45 | 0 | 2 | 2.17 | -0.99 | 0.01 | 0.00 | 8/29/2025 | 10/3/2025 3:59:48 PM EST |
| 27.00 | 11.10 | 14.30 | 12.70 | 10.30 | 0.00 | 0.00% | 0.47 | 0 | 0 | 2.23 | -0.99 | 0.01 | 0.00 | 7/18/2025 | 10/3/2025 3:59:48 PM EST |
| 28.00 | 12.10 | 15.30 | 13.70 | 7.40 | 0.00 | 0.00% | 0.49 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 6/11/2025 | 10/3/2025 3:59:48 PM EST |
| 29.00 | 13.60 | 16.30 | 14.95 | % | 0.52 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:48 PM EST | |||
| 30.00 | 14.10 | 17.30 | 15.70 | % | 0.52 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:48 PM EST | |||
| 31.00 | 15.80 | 18.30 | 17.05 | % | 0.55 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:48 PM EST | |||
| 32.00 | 16.70 | 19.30 | 18.00 | % | 0.56 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:48 PM EST | |||
| 33.00 | 17.50 | 20.30 | 18.90 | % | 0.57 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:48 PM EST | |||
| 34.00 | 18.40 | 21.30 | 19.85 | % | 0.58 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:48 PM EST | |||
| 35.00 | 19.40 | 22.20 | 20.80 | % | 0.59 | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:48 PM EST | |||
| 36.00 | 20.40 | 23.30 | 21.85 | % | 0.61 | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:48 PM EST | |||
| 37.00 | 22.00 | 24.30 | 23.15 | % | 0.63 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:48 PM EST | |||
| 38.00 | 22.60 | 25.30 | 23.95 | % | 0.63 | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:48 PM EST |