Options Chain for ADMA BIOLOGICS INC COM (ADMA) - $20.30 as of 3/28/2025 7:11:25 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 15.80 | 19.10 | 18.80 | 0.00 | 0.00% | 0 | 0 | 7.62 | 1.00 | 0.00 | 0.00 | 11/13/2024 | 3/28/2025 4:00:07 PM EST |
| 5.00 | 14.50 | 16.30 | 14.77 | 0.00 | 0.00% | 0 | 7 | 3.94 | 1.00 | 0.00 | 0.00 | 11/1/2024 | 3/28/2025 4:00:07 PM EST |
| 10.00 | 10.10 | 11.30 | 10.44 | 0.00 | 0.00% | 0 | 90 | 2.14 | 1.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 4:00:07 PM EST |
| 11.00 | 8.50 | 11.10 | 9.50 | 0.00 | 0.00% | 0 | 24 | 2.44 | 1.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 4:00:07 PM EST |
| 12.00 | 8.10 | 10.10 | 8.50 | 0.00 | 0.00% | 0 | 71 | 2.19 | 0.99 | 0.01 | 0.00 | 3/24/2025 | 3/28/2025 4:00:07 PM EST |
| 13.00 | 6.60 | 8.60 | 7.30 | 0.00 | 0.00% | 0 | 45 | 1.80 | 0.98 | 0.01 | 0.00 | 3/25/2025 | 3/28/2025 4:00:07 PM EST |
| 14.00 | 6.30 | 6.60 | 6.34 | -0.04 | -0.63% | 14 | 128 | 0.59 | 0.95 | 0.02 | -0.01 | 3/28/2025 | 3/28/2025 4:00:07 PM EST |
| 15.00 | 5.50 | 6.00 | 5.30 | -0.30 | -5.36% | 20 | 323 | 0.75 | 0.91 | 0.03 | -0.01 | 3/28/2025 | 3/28/2025 4:00:07 PM EST |
| 16.00 | 4.60 | 4.80 | 4.60 | +0.04 | +0.88% | 3 | 435 | 0.66 | 0.87 | 0.04 | -0.01 | 3/28/2025 | 3/28/2025 4:00:07 PM EST |
| 17.00 | 3.80 | 3.90 | 3.88 | 0.00 | 0.00% | 0 | 414 | 0.63 | 0.81 | 0.06 | -0.01 | 3/27/2025 | 3/28/2025 4:00:07 PM EST |
| 18.00 | 3.00 | 3.20 | 3.15 | 0.00 | 0.00% | 0 | 653 | 0.61 | 0.74 | 0.07 | -0.02 | 3/27/2025 | 3/28/2025 4:00:07 PM EST |
| 19.00 | 2.40 | 2.55 | 2.45 | 0.00 | 0.00% | 13 | 1,993 | 0.61 | 0.66 | 0.08 | -0.02 | 3/28/2025 | 3/28/2025 4:00:07 PM EST |
| 20.00 | 1.80 | 1.90 | 1.85 | -0.03 | -1.60% | 84 | 843 | 0.57 | 0.57 | 0.09 | -0.02 | 3/28/2025 | 3/28/2025 4:00:07 PM EST |
| 21.00 | 1.35 | 1.50 | 1.40 | 0.00 | 0.00% | 78 | 379 | 0.58 | 0.48 | 0.09 | -0.02 | 3/28/2025 | 3/28/2025 4:00:07 PM EST |
| 22.00 | 1.00 | 1.10 | 1.00 | 0.00 | 0.00% | 3 | 426 | 0.57 | 0.39 | 0.09 | -0.02 | 3/28/2025 | 3/28/2025 4:00:07 PM EST |
| 23.00 | 0.70 | 0.80 | 0.75 | 0.00 | 0.00% | 1 | 631 | 0.56 | 0.31 | 0.09 | -0.02 | 3/28/2025 | 3/28/2025 4:00:07 PM EST |
| 24.00 | 0.50 | 0.60 | 0.55 | +0.05 | +10.00% | 2 | 363 | 0.57 | 0.24 | 0.08 | -0.01 | 3/28/2025 | 3/28/2025 4:00:07 PM EST |
| 25.00 | 0.30 | 0.45 | 0.34 | -0.01 | -2.86% | 7 | 1,230 | 0.56 | 0.18 | 0.06 | -0.01 | 3/28/2025 | 3/28/2025 4:00:07 PM EST |
| 26.00 | 0.20 | 0.30 | 0.24 | 0.00 | 0.00% | 0 | 56 | 0.55 | 0.13 | 0.05 | -0.01 | 3/27/2025 | 3/28/2025 4:00:07 PM EST |
| 27.00 | 0.10 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 43 | 0.55 | 0.10 | 0.04 | -0.01 | 2/14/2025 | 3/28/2025 4:00:07 PM EST |
| 28.00 | 0.00 | 0.20 | 0.17 | 0.00 | 0.00% | 0 | 30 | 0.59 | 0.07 | 0.03 | -0.01 | 3/24/2025 | 3/28/2025 4:00:07 PM EST |
| 30.00 | 0.00 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 11 | 0.83 | 0.03 | 0.02 | 0.00 | 3/26/2025 | 3/28/2025 4:00:07 PM EST |
| 35.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 5 | 1.28 | 0.00 | 0.00 | 0.00 | 1/8/2025 | 3/28/2025 4:00:07 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 | 2.10 | % | 0 | 0 | 8.28 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:07 PM EST | |||
| 5.00 | 0.00 | 0.40 | % | 0 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:07 PM EST | |||
| 10.00 | 0.00 | 0.90 | 0.15 | 0.00 | 0.00% | 0 | 251 | 2.01 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/28/2025 4:00:07 PM EST |
| 11.00 | 0.00 | 0.75 | 0.14 | 0.00 | 0.00% | 0 | 13 | 1.68 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 4:00:07 PM EST |
| 12.00 | 0.00 | 0.75 | 0.29 | 0.00 | 0.00% | 0 | 11 | 1.50 | -0.01 | 0.01 | 0.00 | 3/5/2025 | 3/28/2025 4:00:07 PM EST |
| 13.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 115 | 1.33 | -0.02 | 0.01 | 0.00 | 3/25/2025 | 3/28/2025 4:00:07 PM EST |
| 14.00 | 0.00 | 0.20 | 0.17 | 0.00 | 0.00% | 0 | 65 | 0.76 | -0.05 | 0.02 | -0.01 | 3/25/2025 | 3/28/2025 4:00:07 PM EST |
| 15.00 | 0.20 | 0.30 | 0.25 | 0.00 | 0.00% | 0 | 264 | 0.69 | -0.09 | 0.03 | -0.01 | 3/27/2025 | 3/28/2025 4:00:07 PM EST |
| 16.00 | 0.30 | 0.40 | 0.40 | -0.04 | -9.10% | 2 | 1,489 | 0.65 | -0.13 | 0.04 | -0.01 | 3/28/2025 | 3/28/2025 4:00:07 PM EST |
| 17.00 | 0.50 | 0.60 | 0.57 | 0.00 | 0.00% | 0 | 593 | 0.64 | -0.19 | 0.06 | -0.01 | 3/27/2025 | 3/28/2025 4:00:07 PM EST |
| 18.00 | 0.75 | 0.85 | 0.80 | -0.10 | -11.12% | 4 | 152 | 0.62 | -0.26 | 0.07 | -0.02 | 3/28/2025 | 3/28/2025 4:00:07 PM EST |
| 19.00 | 1.05 | 1.20 | 1.15 | -0.04 | -3.37% | 2 | 217 | 0.60 | -0.34 | 0.08 | -0.02 | 3/28/2025 | 3/28/2025 4:00:07 PM EST |
| 20.00 | 1.50 | 1.65 | 1.61 | 0.00 | 0.00% | 0 | 91 | 0.59 | -0.43 | 0.09 | -0.02 | 3/27/2025 | 3/28/2025 4:00:07 PM EST |
| 21.00 | 2.00 | 2.15 | 5.50 | 0.00 | 0.00% | 0 | 22 | 0.57 | -0.52 | 0.09 | -0.02 | 1/31/2025 | 3/28/2025 4:00:07 PM EST |
| 22.00 | 2.65 | 2.75 | 2.77 | 0.00 | 0.00% | 0 | 52 | 0.56 | -0.61 | 0.09 | -0.02 | 3/25/2025 | 3/28/2025 4:00:07 PM EST |
| 23.00 | 3.30 | 3.50 | 3.55 | 0.00 | 0.00% | 0 | 62 | 0.56 | -0.69 | 0.09 | -0.02 | 3/25/2025 | 3/28/2025 4:00:07 PM EST |
| 24.00 | 4.10 | 4.30 | 4.30 | -0.40 | -8.52% | 3 | 3 | 0.56 | -0.76 | 0.08 | -0.01 | 3/28/2025 | 3/28/2025 4:00:07 PM EST |
| 25.00 | 4.90 | 5.20 | 7.24 | 0.00 | 0.00% | 0 | 4 | 0.80 | -0.82 | 0.06 | -0.01 | 12/13/2024 | 3/28/2025 4:00:07 PM EST |
| 26.00 | 5.80 | 6.00 | 6.20 | 0.00 | 0.00% | 0 | 1 | 0.64 | -0.87 | 0.05 | -0.01 | 11/11/2024 | 3/28/2025 4:00:07 PM EST |
| 27.00 | 5.40 | 8.10 | % | 0 | 0 | 1.14 | -0.90 | 0.04 | -0.01 | 3/28/2025 4:00:07 PM EST | |||
| 28.00 | 6.30 | 9.90 | % | 0 | 0 | 1.51 | -0.93 | 0.03 | -0.01 | 3/28/2025 4:00:07 PM EST | |||
| 30.00 | 8.00 | 11.90 | % | 0 | 0 | 1.64 | -0.97 | 0.02 | 0.00 | 3/28/2025 4:00:07 PM EST | |||
| 35.00 | 13.80 | 15.90 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:07 PM EST |