Options Chain for ADMA BIOLOGICS INC COM (ADMA) - $15.16 as of 10/27/2025 4:43:21 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 | 12.20 | 10.35 | % | 2.07 | 0 | 0 | 4.17 | 1.00 | 0.00 | 0.00 | 10/27/2025 3:59:57 PM EST | |||
| 7.00 | 6.60 | 10.20 | 8.40 | % | 1.20 | 0 | 0 | 3.16 | 1.00 | 0.00 | 0.00 | 10/27/2025 3:59:57 PM EST | |||
| 8.00 | 5.60 | 8.80 | 7.20 | % | 0.90 | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 10/27/2025 3:59:57 PM EST | |||
| 9.00 | 4.60 | 8.20 | 6.40 | % | 0.71 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 10/27/2025 3:59:57 PM EST | |||
| 10.00 | 4.30 | 6.90 | 5.60 | % | 0.56 | 0 | 0 | 1.81 | 0.97 | 0.03 | 0.00 | 10/27/2025 3:59:57 PM EST | |||
| 11.00 | 3.10 | 6.60 | 4.85 | % | 0.44 | 0 | 0 | 2.11 | 0.94 | 0.05 | 0.00 | 10/27/2025 3:59:57 PM EST | |||
| 12.00 | 2.05 | 5.20 | 3.63 | % | 0.30 | 0 | 0 | 1.49 | 0.84 | 0.06 | -0.01 | 10/27/2025 3:59:57 PM EST | |||
| 13.00 | 2.95 | 4.30 | 3.63 | 3.33 | +0.24 | +7.77% | 0.28 | 9 | 1 | 1.00 | 0.76 | 0.07 | -0.01 | 10/27/2025 | 10/27/2025 3:59:57 PM EST |
| 14.00 | 1.90 | 3.20 | 2.55 | 1.92 | 0.00 | 0.00% | 0.18 | 0 | 6 | 0.78 | 0.68 | 0.08 | -0.01 | 10/21/2025 | 10/27/2025 3:59:57 PM EST |
| 15.00 | 1.60 | 2.55 | 2.08 | 2.22 | -0.23 | -9.39% | 0.14 | 6 | 44 | 0.81 | 0.59 | 0.09 | -0.01 | 10/27/2025 | 10/27/2025 3:59:57 PM EST |
| 16.00 | 1.10 | 2.45 | 1.78 | 1.55 | -0.55 | -26.19% | 0.11 | 10 | 6 | 0.87 | 0.49 | 0.10 | -0.01 | 10/27/2025 | 10/27/2025 3:59:57 PM EST |
| 17.00 | 0.05 | 1.55 | 0.80 | % | 0.05 | 0 | 0 | 0.56 | 0.37 | 0.11 | -0.01 | 10/27/2025 3:59:57 PM EST | |||
| 18.00 | 0.00 | 2.25 | 1.13 | % | 0.06 | 0 | 0 | 1.37 | 0.31 | 0.09 | -0.01 | 10/27/2025 3:59:57 PM EST | |||
| 19.00 | 0.00 | 1.25 | 0.63 | % | 0.03 | 0 | 0 | 1.05 | 0.21 | 0.08 | -0.01 | 10/27/2025 3:59:57 PM EST | |||
| 20.00 | 0.40 | 0.65 | 0.53 | 0.50 | -0.15 | -23.08% | 0.03 | 34 | 21 | 0.82 | 0.07 | 0.05 | 0.00 | 10/27/2025 | 10/27/2025 3:59:57 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.99 | 0.07 | 0.04 | 0.00 | 10/27/2025 3:59:57 PM EST | |||
| 22.00 | 0.00 | 1.95 | 0.98 | % | 0.04 | 0 | 0 | 1.64 | 0.07 | 0.04 | 0.00 | 10/27/2025 3:59:57 PM EST | |||
| 23.00 | 0.00 | 2.00 | 1.00 | % | 0.04 | 0 | 0 | 1.74 | 0.05 | 0.03 | 0.00 | 10/27/2025 3:59:57 PM EST | |||
| 25.00 | 0.00 | 2.25 | 1.13 | % | 0.05 | 0 | 0 | 2.00 | 0.02 | 0.01 | 0.00 | 10/27/2025 3:59:57 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 | 1.15 | 0.58 | % | 0.12 | 0 | 0 | 3.24 | 0.00 | 0.00 | 0.00 | 10/27/2025 3:59:57 PM EST | |||
| 7.00 | 0.00 | 1.15 | 0.58 | % | 0.08 | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 10/27/2025 3:59:57 PM EST | |||
| 8.00 | 0.00 | 1.15 | 0.58 | % | 0.07 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 10/27/2025 3:59:57 PM EST | |||
| 9.00 | 0.00 | 1.15 | 0.58 | % | 0.06 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 10/27/2025 3:59:57 PM EST | |||
| 10.00 | 0.00 | 1.50 | 0.75 | % | 0.07 | 0 | 0 | 1.78 | -0.03 | 0.03 | 0.00 | 10/27/2025 3:59:57 PM EST | |||
| 11.00 | 0.05 | 1.35 | 0.70 | % | 0.06 | 0 | 0 | 1.42 | -0.06 | 0.05 | 0.00 | 10/27/2025 3:59:57 PM EST | |||
| 12.00 | 0.15 | 1.95 | 1.05 | 0.47 | +0.02 | +4.45% | 0.09 | 34 | 109 | 1.19 | -0.16 | 0.06 | -0.01 | 10/27/2025 | 10/27/2025 3:59:57 PM EST |
| 13.00 | 0.35 | 1.05 | 0.70 | 0.72 | -0.68 | -48.58% | 0.05 | 56 | 56 | 0.75 | -0.24 | 0.07 | -0.01 | 10/27/2025 | 10/27/2025 3:59:57 PM EST |
| 14.00 | 0.55 | 2.65 | 1.60 | 1.20 | % | 0.11 | 1 | 0 | 1.01 | -0.32 | 0.08 | -0.01 | 10/27/2025 | 10/27/2025 3:59:57 PM EST | |
| 15.00 | 1.25 | 2.00 | 1.63 | % | 0.11 | 0 | 0 | 0.79 | -0.41 | 0.09 | -0.01 | 10/27/2025 3:59:57 PM EST | |||
| 16.00 | 1.55 | 2.75 | 2.15 | % | 0.13 | 0 | 0 | 0.77 | -0.51 | 0.10 | -0.01 | 10/27/2025 3:59:57 PM EST | |||
| 17.00 | 2.20 | 3.40 | 2.80 | % | 0.16 | 0 | 0 | 0.77 | -0.63 | 0.11 | -0.01 | 10/27/2025 3:59:57 PM EST | |||
| 18.00 | 1.35 | 5.00 | 3.18 | % | 0.18 | 0 | 0 | 1.41 | -0.69 | 0.09 | -0.01 | 10/27/2025 3:59:57 PM EST | |||
| 19.00 | 2.85 | 5.60 | 4.23 | % | 0.22 | 0 | 0 | 1.35 | -0.79 | 0.08 | -0.01 | 10/27/2025 3:59:57 PM EST | |||
| 20.00 | 2.80 | 6.30 | 4.55 | % | 0.23 | 0 | 0 | 1.33 | -0.93 | 0.05 | 0.00 | 10/27/2025 3:59:57 PM EST | |||
| 21.00 | 3.80 | 7.20 | 5.50 | % | 0.26 | 0 | 0 | 1.38 | -0.93 | 0.04 | 0.00 | 10/27/2025 3:59:57 PM EST | |||
| 22.00 | 4.80 | 8.00 | 6.40 | % | 0.29 | 0 | 0 | 1.42 | -0.93 | 0.04 | 0.00 | 10/27/2025 3:59:57 PM EST | |||
| 23.00 | 6.20 | 9.80 | 8.00 | % | 0.35 | 0 | 0 | 1.86 | -0.95 | 0.03 | 0.00 | 10/27/2025 3:59:57 PM EST | |||
| 25.00 | 8.30 | 11.70 | 10.00 | % | 0.40 | 0 | 0 | 2.01 | -0.98 | 0.01 | 0.00 | 10/27/2025 3:59:57 PM EST |