Options Chain for ADMA BIOLOGICS INC COM (ADMA) - $19.80 as of 12/15/2025 6:23:34 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 | 13.60 | 16.00 | 14.80 | 10.60 | 0.00 | 0.00% | 2.96 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 12/15/2025 4:00:06 PM EST |
| 7.00 | 11.60 | 14.00 | 12.80 | % | 1.83 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/15/2025 4:00:06 PM EST | |||
| 8.00 | 10.10 | 13.50 | 11.80 | % | 1.48 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/15/2025 4:00:06 PM EST | |||
| 9.00 | 9.00 | 12.50 | 10.75 | % | 1.19 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/15/2025 4:00:06 PM EST | |||
| 10.00 | 8.30 | 11.10 | 9.70 | 8.40 | 0.00 | 0.00% | 0.97 | 0 | 4 | 8.20 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 12/15/2025 4:00:06 PM EST |
| 11.00 | 8.20 | 9.50 | 8.85 | 7.60 | 0.00 | 0.00% | 0.80 | 0 | 9 | 5.83 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 12/15/2025 4:00:06 PM EST |
| 12.00 | 7.10 | 8.60 | 7.85 | 8.15 | 0.00 | 0.00% | 0.65 | 0 | 36 | 5.42 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 4:00:06 PM EST |
| 13.00 | 6.10 | 8.10 | 7.10 | 5.10 | 0.00 | 0.00% | 0.55 | 0 | 55 | 5.82 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 12/15/2025 4:00:06 PM EST |
| 14.00 | 5.10 | 7.10 | 6.10 | 5.66 | 0.00 | 0.00% | 0.44 | 0 | 14 | 5.14 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/15/2025 4:00:06 PM EST |
| 15.00 | 4.10 | 6.10 | 5.10 | 4.80 | -0.25 | -4.95% | 0.34 | 3 | 54 | 4.51 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:06 PM EST |
| 16.00 | 3.20 | 4.30 | 3.75 | 3.95 | 0.00 | 0.00% | 0.23 | 0 | 319 | 2.56 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 4:00:06 PM EST |
| 17.00 | 1.65 | 3.40 | 2.53 | 2.66 | -0.27 | -9.22% | 0.15 | 12 | 177 | 2.25 | 1.00 | 0.03 | 0.00 | 12/15/2025 | 12/15/2025 4:00:06 PM EST |
| 18.00 | 0.80 | 2.50 | 1.65 | 2.41 | 0.00 | 0.00% | 0.09 | 0 | 161 | 1.91 | 0.90 | 0.15 | -0.02 | 12/10/2025 | 12/15/2025 4:00:06 PM EST |
| 19.00 | 0.75 | 1.35 | 1.05 | 1.02 | -0.53 | -34.20% | 0.06 | 43 | 324 | 1.19 | 0.70 | 0.23 | -0.06 | 12/15/2025 | 12/15/2025 4:00:06 PM EST |
| 20.00 | 0.25 | 0.70 | 0.48 | 0.45 | -0.05 | -10.00% | 0.02 | 5 | 815 | 0.72 | 0.45 | 0.26 | -0.07 | 12/15/2025 | 12/15/2025 4:00:06 PM EST |
| 21.00 | 0.00 | 0.25 | 0.13 | 0.10 | -0.05 | -33.34% | 0.01 | 2 | 594 | 0.85 | 0.22 | 0.19 | -0.05 | 12/15/2025 | 12/15/2025 4:00:06 PM EST |
| 22.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 123 | 0.98 | 0.08 | 0.10 | -0.03 | 12/10/2025 | 12/15/2025 4:00:06 PM EST |
| 23.00 | 0.00 | 0.25 | 0.13 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 122 | 1.44 | 0.02 | 0.04 | -0.01 | 12/3/2025 | 12/15/2025 4:00:06 PM EST |
| 24.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 2.37 | 0.01 | 0.01 | 0.00 | 12/15/2025 4:00:06 PM EST | |||
| 25.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 27 | 1.91 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/15/2025 4:00:06 PM EST |
| 26.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 12/15/2025 4:00:06 PM EST | |||
| 27.00 | 0.00 | 0.85 | 0.43 | % | 0.02 | 0 | 0 | 3.42 | 0.00 | 0.00 | 0.00 | 12/15/2025 4:00:06 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 | 2.15 | 1.08 | % | 0.22 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 4:00:06 PM EST | |||
| 7.00 | 0.00 | 2.15 | 1.08 | % | 0.15 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 4:00:06 PM EST | |||
| 8.00 | 0.00 | 1.35 | 0.68 | % | 0.09 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 4:00:06 PM EST | |||
| 9.00 | 0.00 | 1.15 | 0.58 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 4:00:06 PM EST | |||
| 10.00 | 0.00 | 1.15 | 0.58 | 0.28 | 0.00 | 0.00% | 0.06 | 0 | 0 | 7.55 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 12/15/2025 4:00:06 PM EST |
| 11.00 | 0.00 | 1.15 | 0.58 | % | 0.05 | 0 | 0 | 6.73 | 0.00 | 0.00 | 0.00 | 12/15/2025 4:00:06 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 122 | 5.05 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/15/2025 4:00:06 PM EST |
| 13.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 346 | 2.50 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 4:00:06 PM EST |
| 14.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 214 | 2.67 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 4:00:06 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 33 | 3.35 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 4:00:06 PM EST |
| 16.00 | 0.00 | 0.10 | 0.05 | 0.08 | +0.03 | +60.00% | 0.00 | 5 | 1,039 | 1.43 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:06 PM EST |
| 17.00 | 0.00 | 0.15 | 0.08 | 0.13 | -0.07 | -35.00% | 0.00 | 4 | 40 | 1.23 | 0.00 | 0.03 | 0.00 | 12/15/2025 | 12/15/2025 4:00:06 PM EST |
| 18.00 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 46 | 1.31 | -0.10 | 0.15 | -0.02 | 12/9/2025 | 12/15/2025 4:00:06 PM EST |
| 19.00 | 0.00 | 0.60 | 0.30 | 0.30 | 0.00 | 0.00% | 0.02 | 1 | 50 | 1.11 | -0.30 | 0.23 | -0.06 | 12/15/2025 | 12/15/2025 4:00:06 PM EST |
| 20.00 | 0.75 | 0.85 | 0.80 | 0.80 | +0.12 | +17.65% | 0.04 | 959 | 5 | 0.62 | -0.55 | 0.26 | -0.07 | 12/15/2025 | 12/15/2025 4:00:06 PM EST |
| 21.00 | 0.15 | 2.55 | 1.35 | 1.50 | +0.30 | +25.00% | 0.06 | 2 | 2 | 2.14 | -0.78 | 0.19 | -0.05 | 12/15/2025 | 12/15/2025 4:00:06 PM EST |
| 22.00 | 0.85 | 3.90 | 2.38 | 2.10 | 0.00 | 0.00% | 0.11 | 0 | 5 | 2.97 | -0.92 | 0.10 | -0.03 | 12/12/2025 | 12/15/2025 4:00:06 PM EST |
| 23.00 | 1.65 | 4.90 | 3.28 | % | 0.14 | 0 | 0 | 3.33 | -0.98 | 0.04 | -0.01 | 12/15/2025 4:00:06 PM EST | |||
| 24.00 | 2.80 | 5.90 | 4.35 | % | 0.18 | 0 | 0 | 3.65 | -0.99 | 0.01 | 0.00 | 12/15/2025 4:00:06 PM EST | |||
| 25.00 | 3.70 | 7.00 | 5.35 | % | 0.21 | 0 | 0 | 4.07 | -1.00 | 0.00 | 0.00 | 12/15/2025 4:00:06 PM EST | |||
| 26.00 | 4.80 | 7.90 | 6.35 | % | 0.24 | 0 | 0 | 4.22 | -1.00 | 0.00 | 0.00 | 12/15/2025 4:00:06 PM EST | |||
| 27.00 | 5.80 | 8.90 | 7.35 | % | 0.27 | 0 | 0 | 4.47 | -1.00 | 0.00 | 0.00 | 12/15/2025 4:00:06 PM EST |