Options Chain for ADMA BIOLOGICS INC COM (ADMA) - $16.90 as of 2/4/2025 8:41:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 6.90 | 10.50 | 8.89 | 0.00 | 0.00% | 0 | 2 | 3.00 | 1.00 | 0.00 | 0.00 | 1/16/2025 | 2/4/2025 3:59:46 PM EST |
| 9.00 | 6.10 | 9.80 | % | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:46 PM EST | |||
| 10.00 | 6.60 | 7.60 | 6.30 | 0.00 | 0.00% | 0 | 49 | 1.67 | 0.99 | 0.01 | 0.00 | 1/31/2025 | 2/4/2025 3:59:46 PM EST |
| 11.00 | 6.00 | 6.30 | 5.70 | 0.00 | 0.00% | 0 | 93 | 0.96 | 0.98 | 0.01 | -0.01 | 2/3/2025 | 2/4/2025 3:59:46 PM EST |
| 12.00 | 4.30 | 5.90 | 4.78 | +0.23 | +5.06% | 1 | 94 | 1.30 | 0.95 | 0.03 | -0.01 | 2/4/2025 | 2/4/2025 3:59:46 PM EST |
| 13.00 | 4.20 | 4.50 | 3.90 | -0.20 | -4.88% | 2 | 20 | 0.96 | 0.90 | 0.04 | -0.01 | 2/4/2025 | 2/4/2025 3:59:46 PM EST |
| 14.00 | 3.40 | 3.60 | 3.05 | 0.00 | 0.00% | 0 | 54 | 0.67 | 0.83 | 0.06 | -0.01 | 1/22/2025 | 2/4/2025 3:59:46 PM EST |
| 15.00 | 2.50 | 2.85 | 2.81 | +0.53 | +23.25% | 11 | 110 | 0.58 | 0.75 | 0.08 | -0.02 | 2/4/2025 | 2/4/2025 3:59:46 PM EST |
| 16.00 | 2.00 | 2.55 | 1.89 | +0.24 | +14.55% | 7 | 118 | 0.73 | 0.66 | 0.10 | -0.02 | 2/4/2025 | 2/4/2025 3:59:46 PM EST |
| 17.00 | 1.40 | 1.70 | 1.70 | +0.20 | +13.34% | 183 | 332 | 0.63 | 0.56 | 0.11 | -0.02 | 2/4/2025 | 2/4/2025 3:59:46 PM EST |
| 18.00 | 1.00 | 1.25 | 1.20 | +0.12 | +11.12% | 178 | 218 | 0.63 | 0.45 | 0.11 | -0.02 | 2/4/2025 | 2/4/2025 3:59:46 PM EST |
| 19.00 | 0.70 | 0.90 | 0.80 | +0.05 | +6.67% | 12 | 119 | 0.62 | 0.34 | 0.11 | -0.02 | 2/4/2025 | 2/4/2025 3:59:46 PM EST |
| 20.00 | 0.45 | 0.55 | 0.55 | +0.05 | +10.00% | 9 | 160 | 0.59 | 0.25 | 0.10 | -0.01 | 2/4/2025 | 2/4/2025 3:59:46 PM EST |
| 21.00 | 0.25 | 0.35 | 0.30 | 0.00 | 0.00% | 2 | 14 | 0.56 | 0.16 | 0.08 | -0.01 | 2/4/2025 | 2/4/2025 3:59:46 PM EST |
| 22.00 | 0.15 | 0.25 | 0.20 | +0.05 | +33.34% | 2 | 4 | 0.56 | 0.10 | 0.06 | -0.01 | 2/4/2025 | 2/4/2025 3:59:46 PM EST |
| 23.00 | 0.05 | 0.15 | % | 0 | 0 | 0.59 | 0.07 | 0.04 | -0.01 | 2/4/2025 3:59:46 PM EST | |||
| 24.00 | 0.00 | 0.50 | 0.18 | 0.00 | 0.00% | 0 | 1 | 1.09 | 0.06 | 0.03 | 0.00 | 1/30/2025 | 2/4/2025 3:59:46 PM EST |
| 25.00 | 0.00 | 0.15 | % | 0 | 0 | 1.13 | 0.04 | 0.02 | 0.00 | 2/4/2025 3:59:46 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:46 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 0.00 | 0.75 | % | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:46 PM EST | |||
| 9.00 | 0.00 | 0.75 | % | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:46 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 10 | 1.70 | -0.01 | 0.01 | 0.00 | 1/21/2025 | 2/4/2025 3:59:46 PM EST |
| 11.00 | 0.00 | 2.20 | % | 0 | 0 | 2.49 | -0.02 | 0.01 | -0.01 | 2/4/2025 3:59:46 PM EST | |||
| 12.00 | 0.00 | 0.25 | % | 0 | 0 | 0.92 | -0.05 | 0.03 | -0.01 | 2/4/2025 3:59:46 PM EST | |||
| 13.00 | 0.15 | 0.35 | 0.50 | 0.00 | 0.00% | 0 | 30 | 0.70 | -0.10 | 0.04 | -0.01 | 1/27/2025 | 2/4/2025 3:59:46 PM EST |
| 14.00 | 0.35 | 0.55 | 0.70 | 0.00 | 0.00% | 0 | 117 | 0.70 | -0.17 | 0.06 | -0.01 | 1/31/2025 | 2/4/2025 3:59:46 PM EST |
| 15.00 | 0.65 | 0.80 | 0.70 | -0.40 | -36.37% | 680 | 91 | 0.70 | -0.25 | 0.08 | -0.02 | 2/4/2025 | 2/4/2025 3:59:46 PM EST |
| 16.00 | 0.95 | 1.20 | 1.41 | 0.00 | 0.00% | 0 | 19 | 0.68 | -0.34 | 0.10 | -0.02 | 1/29/2025 | 2/4/2025 3:59:46 PM EST |
| 17.00 | 1.45 | 1.65 | 1.80 | +0.05 | +2.86% | 1 | 27 | 0.68 | -0.44 | 0.11 | -0.02 | 2/4/2025 | 2/4/2025 3:59:46 PM EST |
| 18.00 | 1.90 | 2.20 | 2.42 | 0.00 | 0.00% | 0 | 3 | 0.64 | -0.55 | 0.11 | -0.02 | 1/24/2025 | 2/4/2025 3:59:46 PM EST |
| 19.00 | 2.60 | 2.85 | 3.10 | 0.00 | 0.00% | 0 | 4 | 1.59 | -0.66 | 0.11 | -0.02 | 1/29/2025 | 2/4/2025 3:59:46 PM EST |
| 20.00 | 3.20 | 3.70 | 4.02 | 0.00 | 0.00% | 0 | 10 | 0.60 | -0.75 | 0.10 | -0.01 | 1/27/2025 | 2/4/2025 3:59:46 PM EST |
| 21.00 | 3.80 | 6.30 | % | 0 | 0 | 1.58 | -0.84 | 0.08 | -0.01 | 2/4/2025 3:59:46 PM EST | |||
| 22.00 | 3.50 | 7.20 | % | 0 | 0 | 1.65 | -0.90 | 0.06 | -0.01 | 2/4/2025 3:59:46 PM EST | |||
| 23.00 | 4.30 | 6.80 | % | 0 | 0 | 1.11 | -0.93 | 0.04 | -0.01 | 2/4/2025 3:59:46 PM EST | |||
| 24.00 | 5.40 | 9.20 | % | 0 | 0 | 1.84 | -0.94 | 0.03 | 0.00 | 2/4/2025 3:59:46 PM EST | |||
| 25.00 | 6.30 | 10.20 | % | 0 | 0 | 1.92 | -0.96 | 0.02 | 0.00 | 2/4/2025 3:59:46 PM EST | |||
| 30.00 | 12.10 | 15.20 | % | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:46 PM EST |