Options Chain for ADMA BIOLOGICS INC COM (ADMA) - $15.84 as of 2/21/2025 7:41:21 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 6.70 | 9.70 | % | 0 | 0 | 2.87 | 0.99 | 0.01 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 9.00 | 5.90 | 8.60 | % | 0 | 0 | 2.35 | 0.97 | 0.01 | -0.01 | 2/21/2025 4:00:04 PM EST | |||
| 10.00 | 4.20 | 8.00 | % | 0 | 0 | 2.31 | 0.95 | 0.02 | -0.01 | 2/21/2025 4:00:04 PM EST | |||
| 11.00 | 3.90 | 6.30 | % | 0 | 0 | 1.25 | 0.91 | 0.03 | -0.01 | 2/21/2025 4:00:04 PM EST | |||
| 12.00 | 3.40 | 5.40 | 4.35 | % | 4 | 0 | 1.57 | 0.86 | 0.04 | -0.01 | 2/21/2025 | 2/21/2025 4:00:04 PM EST | |
| 13.00 | 3.00 | 4.70 | % | 0 | 0 | 1.38 | 0.80 | 0.06 | -0.02 | 2/21/2025 4:00:04 PM EST | |||
| 14.00 | 2.55 | 2.90 | % | 0 | 0 | 1.63 | 0.73 | 0.07 | -0.02 | 2/21/2025 4:00:04 PM EST | |||
| 15.00 | 0.00 | 2.15 | % | 0 | 0 | 1.55 | 0.66 | 0.07 | -0.02 | 2/21/2025 4:00:04 PM EST | |||
| 16.00 | 1.40 | 1.75 | % | 0 | 0 | 0.61 | 0.58 | 0.08 | -0.02 | 2/21/2025 4:00:04 PM EST | |||
| 17.00 | 0.00 | 1.60 | % | 0 | 0 | 1.45 | 0.50 | 0.08 | -0.02 | 2/21/2025 4:00:04 PM EST | |||
| 18.00 | 0.75 | 0.90 | 0.91 | % | 4 | 0 | 0.59 | 0.42 | 0.08 | -0.02 | 2/21/2025 | 2/21/2025 4:00:04 PM EST | |
| 19.00 | 0.50 | 1.05 | % | 0 | 0 | 1.52 | 0.36 | 0.08 | -0.02 | 2/21/2025 4:00:04 PM EST | |||
| 20.00 | 0.25 | 0.70 | % | 0 | 0 | 1.55 | 0.30 | 0.07 | -0.02 | 2/21/2025 4:00:04 PM EST | |||
| 21.00 | 0.00 | 0.85 | % | 0 | 0 | 1.61 | 0.24 | 0.06 | -0.02 | 2/21/2025 4:00:04 PM EST | |||
| 22.00 | 0.00 | 0.45 | % | 0 | 0 | 1.63 | 0.20 | 0.06 | -0.01 | 2/21/2025 4:00:04 PM EST | |||
| 23.00 | 0.00 | 0.35 | % | 0 | 0 | 1.65 | 0.16 | 0.05 | -0.01 | 2/21/2025 4:00:04 PM EST | |||
| 24.00 | 0.00 | 0.25 | % | 0 | 0 | 1.75 | 0.13 | 0.04 | -0.01 | 2/21/2025 4:00:04 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 | 1.35 | % | 0 | 0 | 2.47 | -0.01 | 0.01 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 9.00 | 0.00 | 1.35 | % | 0 | 0 | 2.15 | -0.03 | 0.01 | -0.01 | 2/21/2025 4:00:04 PM EST | |||
| 10.00 | 0.00 | 0.95 | % | 0 | 0 | 2.45 | -0.05 | 0.02 | -0.01 | 2/21/2025 4:00:04 PM EST | |||
| 11.00 | 0.10 | 2.15 | % | 0 | 0 | 1.38 | -0.09 | 0.03 | -0.01 | 2/21/2025 4:00:04 PM EST | |||
| 12.00 | 0.00 | 0.70 | % | 0 | 0 | 1.93 | -0.14 | 0.04 | -0.01 | 2/21/2025 4:00:04 PM EST | |||
| 13.00 | 0.00 | 0.70 | % | 0 | 0 | 1.77 | -0.20 | 0.06 | -0.02 | 2/21/2025 4:00:04 PM EST | |||
| 14.00 | 0.45 | 0.90 | 0.80 | % | 4 | 0 | 0.71 | -0.27 | 0.07 | -0.02 | 2/21/2025 | 2/21/2025 4:00:04 PM EST | |
| 15.00 | 0.70 | 3.40 | 1.15 | % | 1 | 0 | 0.65 | -0.34 | 0.07 | -0.02 | 2/21/2025 | 2/21/2025 4:00:04 PM EST | |
| 16.00 | 0.00 | 1.85 | % | 0 | 0 | 0.40 | -0.42 | 0.08 | -0.02 | 2/21/2025 4:00:04 PM EST | |||
| 17.00 | 2.15 | 2.45 | % | 0 | 0 | 1.38 | -0.50 | 0.08 | -0.02 | 2/21/2025 4:00:04 PM EST | |||
| 18.00 | 2.70 | 3.50 | % | 0 | 0 | 0.73 | -0.58 | 0.08 | -0.02 | 2/21/2025 4:00:04 PM EST | |||
| 19.00 | 3.10 | 3.90 | % | 0 | 0 | 1.40 | -0.64 | 0.08 | -0.02 | 2/21/2025 4:00:04 PM EST | |||
| 20.00 | 2.45 | 6.40 | % | 0 | 0 | 1.55 | -0.70 | 0.07 | -0.02 | 2/21/2025 4:00:04 PM EST | |||
| 21.00 | 3.60 | 7.30 | % | 0 | 0 | 1.61 | -0.76 | 0.06 | -0.02 | 2/21/2025 4:00:04 PM EST | |||
| 22.00 | 4.40 | 8.10 | % | 0 | 0 | 1.63 | -0.80 | 0.06 | -0.01 | 2/21/2025 4:00:04 PM EST | |||
| 23.00 | 5.90 | 9.20 | % | 0 | 0 | 1.75 | -0.84 | 0.05 | -0.01 | 2/21/2025 4:00:04 PM EST | |||
| 24.00 | 6.20 | 10.10 | % | 0 | 0 | 1.79 | -0.87 | 0.04 | -0.01 | 2/21/2025 4:00:04 PM EST |