Options Chain for ADMA BIOLOGICS INC COM (ADMA) - $21.31 as of 4/18/2025 8:31:11 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 16.50 | 20.30 | 18.80 | 0.00 | 0.00% | 0 | 0 | 7.22 | 1.00 | 0.00 | 0.00 | 11/13/2024 | 4/17/2025 4:00:01 PM EST |
| 5.00 | 14.40 | 18.30 | 14.77 | 0.00 | 0.00% | 0 | 7 | 4.95 | 1.00 | 0.00 | 0.00 | 11/1/2024 | 4/17/2025 4:00:01 PM EST |
| 10.00 | 10.10 | 12.50 | 10.44 | 0.00 | 0.00% | 0 | 90 | 1.64 | 0.99 | 0.00 | 0.00 | 3/24/2025 | 4/17/2025 4:00:01 PM EST |
| 11.00 | 8.70 | 11.90 | 8.73 | 0.00 | 0.00% | 0 | 11 | 1.79 | 0.99 | 0.00 | 0.00 | 4/9/2025 | 4/17/2025 4:00:01 PM EST |
| 12.00 | 9.30 | 9.50 | 8.90 | 0.00 | 0.00% | 0 | 75 | 1.45 | 0.99 | 0.01 | 0.00 | 4/16/2025 | 4/17/2025 4:00:01 PM EST |
| 13.00 | 6.70 | 10.10 | 8.40 | -0.30 | -3.45% | 10 | 22 | 1.28 | 0.97 | 0.01 | -0.01 | 4/17/2025 | 4/17/2025 4:00:01 PM EST |
| 14.00 | 7.40 | 7.60 | 7.50 | +0.40 | +5.64% | 6 | 136 | 0.95 | 0.94 | 0.02 | -0.01 | 4/17/2025 | 4/17/2025 4:00:01 PM EST |
| 15.00 | 6.50 | 6.70 | 6.40 | -0.20 | -3.03% | 16 | 287 | 0.98 | 0.91 | 0.03 | -0.02 | 4/17/2025 | 4/17/2025 4:00:01 PM EST |
| 16.00 | 5.60 | 5.80 | 5.66 | +0.16 | +2.91% | 37 | 406 | 0.93 | 0.88 | 0.03 | -0.02 | 4/17/2025 | 4/17/2025 4:00:01 PM EST |
| 17.00 | 4.70 | 4.90 | 4.70 | -0.30 | -6.00% | 14 | 430 | 0.86 | 0.84 | 0.04 | -0.02 | 4/17/2025 | 4/17/2025 4:00:01 PM EST |
| 18.00 | 3.90 | 4.10 | 4.08 | +0.49 | +13.65% | 63 | 544 | 0.84 | 0.80 | 0.05 | -0.03 | 4/17/2025 | 4/17/2025 4:00:01 PM EST |
| 19.00 | 3.00 | 4.00 | 3.25 | +0.35 | +12.07% | 45 | 2,198 | 0.75 | 0.73 | 0.07 | -0.03 | 4/17/2025 | 4/17/2025 4:00:01 PM EST |
| 20.00 | 2.60 | 2.65 | 2.60 | +0.10 | +4.00% | 516 | 881 | 0.80 | 0.66 | 0.08 | -0.03 | 4/17/2025 | 4/17/2025 4:00:01 PM EST |
| 21.00 | 1.90 | 2.10 | 2.00 | +0.28 | +16.28% | 120 | 729 | 0.76 | 0.57 | 0.09 | -0.03 | 4/17/2025 | 4/17/2025 4:00:01 PM EST |
| 22.00 | 1.40 | 1.60 | 1.50 | +0.22 | +17.19% | 106 | 3,721 | 0.74 | 0.48 | 0.09 | -0.03 | 4/17/2025 | 4/17/2025 4:00:01 PM EST |
| 23.00 | 1.00 | 1.15 | 1.10 | +0.25 | +29.42% | 75 | 754 | 0.71 | 0.39 | 0.09 | -0.03 | 4/17/2025 | 4/17/2025 4:00:01 PM EST |
| 24.00 | 0.65 | 0.80 | 0.75 | +0.10 | +15.39% | 17 | 366 | 0.68 | 0.30 | 0.09 | -0.03 | 4/17/2025 | 4/17/2025 4:00:01 PM EST |
| 25.00 | 0.40 | 0.55 | 0.47 | -0.08 | -14.55% | 104 | 1,397 | 0.66 | 0.24 | 0.08 | -0.02 | 4/17/2025 | 4/17/2025 4:00:01 PM EST |
| 26.00 | 0.00 | 0.40 | 0.30 | 0.00 | 0.00% | 0 | 107 | 0.70 | 0.18 | 0.06 | -0.02 | 4/16/2025 | 4/17/2025 4:00:01 PM EST |
| 27.00 | 0.15 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 43 | 0.66 | 0.15 | 0.05 | -0.02 | 2/14/2025 | 4/17/2025 4:00:01 PM EST |
| 28.00 | 0.10 | 0.20 | 0.15 | -0.02 | -11.77% | 1 | 30 | 0.71 | 0.11 | 0.04 | -0.01 | 4/17/2025 | 4/17/2025 4:00:01 PM EST |
| 30.00 | 0.00 | 0.55 | 0.28 | +0.13 | +86.67% | 3 | 12 | 1.10 | 0.05 | 0.03 | -0.01 | 4/17/2025 | 4/17/2025 4:00:01 PM EST |
| 35.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 26 | 1.54 | 0.01 | 0.00 | 0.00 | 4/16/2025 | 4/17/2025 4:00:01 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 | 0.30 | % | 0 | 0 | 4.12 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:01 PM EST | |||
| 5.00 | 0.00 | 0.40 | % | 0 | 0 | 3.80 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:01 PM EST | |||
| 10.00 | 0.00 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 251 | 1.78 | -0.01 | 0.00 | 0.00 | 4/1/2025 | 4/17/2025 4:00:01 PM EST |
| 11.00 | 0.00 | 0.90 | 0.14 | 0.00 | 0.00% | 0 | 13 | 2.29 | -0.01 | 0.00 | 0.00 | 3/21/2025 | 4/17/2025 4:00:01 PM EST |
| 12.00 | 0.00 | 0.75 | 0.29 | 0.00 | 0.00% | 0 | 11 | 2.05 | -0.01 | 0.01 | 0.00 | 3/5/2025 | 4/17/2025 4:00:01 PM EST |
| 13.00 | 0.00 | 0.70 | 0.20 | 0.00 | 0.00% | 0 | 108 | 1.30 | -0.03 | 0.01 | -0.01 | 4/15/2025 | 4/17/2025 4:00:01 PM EST |
| 14.00 | 0.10 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 47 | 1.09 | -0.06 | 0.02 | -0.01 | 4/16/2025 | 4/17/2025 4:00:01 PM EST |
| 15.00 | 0.15 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 244 | 0.94 | -0.09 | 0.03 | -0.02 | 4/16/2025 | 4/17/2025 4:00:01 PM EST |
| 16.00 | 0.25 | 0.35 | 0.30 | +0.06 | +25.00% | 2 | 1,510 | 0.91 | -0.12 | 0.03 | -0.02 | 4/17/2025 | 4/17/2025 4:00:01 PM EST |
| 17.00 | 0.40 | 0.50 | 0.40 | -0.05 | -11.12% | 2 | 919 | 0.88 | -0.16 | 0.04 | -0.02 | 4/17/2025 | 4/17/2025 4:00:01 PM EST |
| 18.00 | 0.55 | 0.65 | 0.68 | 0.00 | 0.00% | 0 | 226 | 0.82 | -0.20 | 0.05 | -0.03 | 4/16/2025 | 4/17/2025 4:00:01 PM EST |
| 19.00 | 0.80 | 0.95 | 0.89 | -0.15 | -14.43% | 11 | 271 | 0.81 | -0.27 | 0.07 | -0.03 | 4/17/2025 | 4/17/2025 4:00:01 PM EST |
| 20.00 | 1.10 | 1.25 | 1.20 | -0.15 | -11.12% | 9 | 181 | 0.77 | -0.34 | 0.08 | -0.03 | 4/17/2025 | 4/17/2025 4:00:01 PM EST |
| 21.00 | 1.50 | 1.65 | 1.65 | -0.23 | -12.24% | 170 | 92 | 0.74 | -0.43 | 0.09 | -0.03 | 4/17/2025 | 4/17/2025 4:00:01 PM EST |
| 22.00 | 2.05 | 2.20 | 2.10 | +0.30 | +16.67% | 22 | 135 | 0.74 | -0.52 | 0.09 | -0.03 | 4/17/2025 | 4/17/2025 4:00:01 PM EST |
| 23.00 | 2.60 | 2.80 | 2.74 | +0.25 | +10.04% | 3 | 69 | 0.71 | -0.61 | 0.09 | -0.03 | 4/17/2025 | 4/17/2025 4:00:01 PM EST |
| 24.00 | 3.20 | 3.50 | 4.30 | 0.00 | 0.00% | 0 | 5 | 0.68 | -0.70 | 0.09 | -0.03 | 3/28/2025 | 4/17/2025 4:00:01 PM EST |
| 25.00 | 3.60 | 4.40 | 7.24 | 0.00 | 0.00% | 0 | 4 | 0.60 | -0.76 | 0.08 | -0.02 | 12/13/2024 | 4/17/2025 4:00:01 PM EST |
| 26.00 | 4.70 | 5.10 | 5.00 | +0.30 | +6.39% | 2 | 3 | 0.62 | -0.82 | 0.06 | -0.02 | 4/17/2025 | 4/17/2025 4:00:01 PM EST |
| 27.00 | 5.40 | 6.30 | 5.39 | 0.00 | 0.00% | 0 | 2 | 0.85 | -0.85 | 0.05 | -0.02 | 4/15/2025 | 4/17/2025 4:00:01 PM EST |
| 28.00 | 4.90 | 7.60 | % | 0 | 0 | 1.05 | -0.89 | 0.04 | -0.01 | 4/17/2025 4:00:01 PM EST | |||
| 30.00 | 6.60 | 10.70 | % | 0 | 0 | 1.32 | -0.95 | 0.03 | -0.01 | 4/17/2025 4:00:01 PM EST | |||
| 35.00 | 11.70 | 14.90 | % | 0 | 0 | 1.92 | -0.99 | 0.00 | 0.00 | 4/17/2025 4:00:01 PM EST |