Options Chain for ADMA BIOLOGICS INC COM (ADMA) - $16.16 as of 1/22/2025 9:41:16 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 11.30 | 15.10 | 15.00 | 0.00 | 0.00% | 0 | 3 | 9.66 | 1.00 | 0.00 | 0.00 | 8/14/2024 | 1/21/2025 4:00:02 PM EST |
| 4.00 | 10.50 | 14.00 | 16.00 | 0.00 | 0.00% | 0 | 1 | 7.21 | 1.00 | 0.00 | 0.00 | 10/4/2024 | 1/21/2025 4:00:02 PM EST |
| 5.00 | 9.70 | 12.80 | 6.01 | 0.00 | 0.00% | 0 | 0 | 4.04 | 1.00 | 0.00 | 0.00 | 8/5/2024 | 1/21/2025 4:00:02 PM EST |
| 6.00 | 9.90 | 10.80 | 10.75 | 0.00 | 0.00% | 0 | 11 | 1.94 | 1.00 | 0.00 | 0.00 | 10/31/2024 | 1/21/2025 4:00:02 PM EST |
| 7.00 | 7.70 | 10.80 | % | 0 | 0 | 3.91 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 8.00 | 8.10 | 9.20 | 8.58 | 0.00 | 0.00% | 0 | 16 | 2.33 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 4:00:02 PM EST |
| 9.00 | 7.00 | 7.40 | 9.62 | 0.00 | 0.00% | 0 | 61 | 2.01 | 1.00 | 0.00 | 0.00 | 1/3/2025 | 1/21/2025 4:00:02 PM EST |
| 10.00 | 6.10 | 6.50 | 6.42 | 0.00 | 0.00% | 0 | 152 | 1.94 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 11.00 | 5.10 | 5.70 | 5.16 | 0.00 | 0.00% | 0 | 70 | 1.00 | 0.99 | 0.01 | 0.00 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 12.00 | 4.10 | 4.60 | 4.73 | 0.00 | 0.00% | 0 | 254 | 0.81 | 0.97 | 0.03 | 0.00 | 1/17/2025 | 1/21/2025 4:00:02 PM EST |
| 13.00 | 3.30 | 3.50 | 3.34 | 0.00 | 0.00% | 0 | 37 | 0.84 | 0.92 | 0.06 | -0.01 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 14.00 | 2.45 | 2.80 | 2.46 | 0.00 | 0.00% | 0 | 75 | 0.70 | 0.84 | 0.10 | -0.01 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 15.00 | 1.70 | 1.85 | 1.78 | 0.00 | 0.00% | 0 | 688 | 0.58 | 0.72 | 0.13 | -0.02 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 16.00 | 1.00 | 1.25 | 1.26 | 0.00 | 0.00% | 0 | 433 | 0.56 | 0.57 | 0.15 | -0.02 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 17.00 | 0.65 | 0.80 | 0.65 | 0.00 | 0.00% | 0 | 884 | 0.55 | 0.42 | 0.15 | -0.02 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 18.00 | 0.35 | 0.45 | 0.38 | 0.00 | 0.00% | 0 | 2,782 | 0.53 | 0.29 | 0.13 | -0.01 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 19.00 | 0.20 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 788 | 0.53 | 0.18 | 0.10 | -0.01 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 20.00 | 0.10 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 1,738 | 0.54 | 0.12 | 0.07 | -0.01 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 21.00 | 0.05 | 0.10 | 0.09 | 0.00 | 0.00% | 0 | 1,281 | 0.56 | 0.07 | 0.05 | -0.01 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 22.00 | 0.05 | 0.10 | 0.09 | 0.00 | 0.00% | 0 | 1,576 | 0.64 | 0.04 | 0.03 | 0.00 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 23.00 | 0.00 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 402 | 0.76 | 0.02 | 0.02 | 0.00 | 1/17/2025 | 1/21/2025 4:00:02 PM EST |
| 24.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 302 | 0.83 | 0.01 | 0.01 | 0.00 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 25.00 | 0.00 | 0.35 | 0.08 | 0.00 | 0.00% | 0 | 353 | 0.90 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 4:00:02 PM EST |
| 26.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 14 | 1.04 | 0.00 | 0.00 | 0.00 | 1/6/2025 | 1/21/2025 4:00:02 PM EST |
| 27.00 | 0.00 | 0.75 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 28.00 | 0.00 | 0.35 | 0.38 | 0.00 | 0.00% | 0 | 3 | 1.40 | 0.00 | 0.00 | 0.00 | 12/24/2024 | 1/21/2025 4:00:02 PM EST |
| 29.00 | 0.00 | 0.75 | % | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 30.00 | 0.00 | 0.15 | 0.18 | 0.00 | 0.00% | 0 | 104 | 1.26 | 0.00 | 0.00 | 0.00 | 12/16/2024 | 1/21/2025 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 5.70 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 4.68 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 3.96 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 6.00 | 0.00 | 0.20 | 0.50 | 0.00 | 0.00% | 0 | 67 | 2.32 | 0.00 | 0.00 | 0.00 | 7/29/2024 | 1/21/2025 4:00:02 PM EST |
| 7.00 | 0.00 | 0.75 | % | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 8.00 | 0.00 | 0.75 | % | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 9.00 | 0.00 | 0.05 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 1 | 1.92 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 1/21/2025 4:00:02 PM EST |
| 11.00 | 0.00 | 0.75 | % | 0 | 0 | 1.64 | -0.01 | 0.01 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 12.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 91 | 0.79 | -0.03 | 0.03 | 0.00 | 1/17/2025 | 1/21/2025 4:00:02 PM EST |
| 13.00 | 0.00 | 0.25 | 0.30 | 0.00 | 0.00% | 0 | 3 | 0.68 | -0.08 | 0.06 | -0.01 | 1/14/2025 | 1/21/2025 4:00:02 PM EST |
| 14.00 | 0.25 | 0.40 | 0.28 | 0.00 | 0.00% | 0 | 78 | 0.59 | -0.16 | 0.10 | -0.01 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 15.00 | 0.50 | 0.65 | 0.55 | 0.00 | 0.00% | 0 | 1,042 | 0.60 | -0.28 | 0.13 | -0.02 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 16.00 | 0.90 | 1.15 | 0.97 | 0.00 | 0.00% | 0 | 2,182 | 0.57 | -0.43 | 0.15 | -0.02 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 17.00 | 1.45 | 1.60 | 1.55 | 0.00 | 0.00% | 0 | 451 | 0.57 | -0.58 | 0.15 | -0.02 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 18.00 | 2.00 | 2.30 | 1.90 | 0.00 | 0.00% | 0 | 321 | 0.52 | -0.71 | 0.13 | -0.01 | 1/16/2025 | 1/21/2025 4:00:02 PM EST |
| 19.00 | 2.80 | 3.10 | 2.70 | 0.00 | 0.00% | 0 | 115 | 0.45 | -0.82 | 0.10 | -0.01 | 1/17/2025 | 1/21/2025 4:00:02 PM EST |
| 20.00 | 3.20 | 4.10 | 4.06 | 0.00 | 0.00% | 0 | 102 | 0.67 | -0.88 | 0.07 | -0.01 | 1/14/2025 | 1/21/2025 4:00:02 PM EST |
| 21.00 | 4.80 | 5.00 | 3.63 | 0.00 | 0.00% | 0 | 65 | 0.77 | -0.93 | 0.05 | -0.01 | 12/19/2024 | 1/21/2025 4:00:02 PM EST |
| 22.00 | 4.10 | 6.50 | 4.70 | 0.00 | 0.00% | 0 | 15 | 0.86 | -0.96 | 0.03 | 0.00 | 12/31/2024 | 1/21/2025 4:00:02 PM EST |
| 23.00 | 6.30 | 7.40 | 5.30 | 0.00 | 0.00% | 0 | 5 | 0.83 | -0.98 | 0.02 | 0.00 | 1/10/2025 | 1/21/2025 4:00:02 PM EST |
| 24.00 | 7.30 | 9.00 | 6.20 | 0.00 | 0.00% | 0 | 28 | 1.03 | -0.99 | 0.01 | 0.00 | 1/10/2025 | 1/21/2025 4:00:02 PM EST |
| 25.00 | 8.60 | 10.60 | 4.40 | 0.00 | 0.00% | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 11/13/2024 | 1/21/2025 4:00:02 PM EST |
| 26.00 | 9.50 | 11.50 | % | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 27.00 | 9.60 | 12.50 | % | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 28.00 | 11.30 | 13.50 | % | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 29.00 | 11.60 | 14.60 | % | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 30.00 | 12.20 | 15.80 | % | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST |