Options Chain for ADMA BIOLOGICS INC COM (ADMA) - $23.49 as of 5/5/2025 7:22:24 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 8.60 | 12.00 | 10.29 | 0.00 | 0.00% | 0 | 10 | 1.92 | 0.98 | 0.01 | -0.01 | 4/30/2025 | 5/5/2025 3:59:55 PM EST |
| 15.00 | 8.00 | 10.60 | 9.23 | 0.00 | 0.00% | 0 | 21 | 1.51 | 0.96 | 0.01 | -0.01 | 4/29/2025 | 5/5/2025 3:59:55 PM EST |
| 16.00 | 7.20 | 8.60 | 8.20 | +0.40 | +5.13% | 12 | 31 | 0.67 | 0.95 | 0.02 | -0.01 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 17.00 | 6.80 | 7.20 | 7.33 | +0.23 | +3.24% | 16 | 56 | 0.63 | 0.92 | 0.02 | -0.01 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 18.00 | 6.10 | 6.30 | 6.32 | +0.17 | +2.77% | 25 | 104 | 0.69 | 0.89 | 0.03 | -0.02 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 19.00 | 5.30 | 5.50 | 5.38 | +0.14 | +2.68% | 28 | 113 | 0.70 | 0.85 | 0.04 | -0.02 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 20.00 | 4.50 | 4.70 | 4.63 | +0.13 | +2.89% | 6 | 80 | 0.68 | 0.80 | 0.05 | -0.02 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 21.00 | 3.80 | 4.00 | 3.84 | +0.04 | +1.06% | 45 | 109 | 0.68 | 0.75 | 0.06 | -0.02 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 22.00 | 3.10 | 3.30 | 3.20 | 0.00 | 0.00% | 21 | 145 | 0.65 | 0.68 | 0.06 | -0.02 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 23.00 | 2.55 | 2.70 | 2.70 | +0.20 | +8.00% | 9 | 31 | 0.64 | 0.61 | 0.07 | -0.02 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 24.00 | 2.00 | 2.15 | 2.20 | +0.25 | +12.83% | 22 | 142 | 0.62 | 0.54 | 0.07 | -0.03 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 25.00 | 1.60 | 2.00 | 1.67 | +0.12 | +7.75% | 72 | 2,431 | 0.62 | 0.47 | 0.08 | -0.02 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 26.00 | 1.00 | 1.35 | 1.33 | +0.08 | +6.40% | 115 | 92 | 0.56 | 0.39 | 0.07 | -0.02 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 27.00 | 0.95 | 1.05 | 1.01 | +0.06 | +6.32% | 9 | 606 | 0.61 | 0.33 | 0.07 | -0.02 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 28.00 | 0.65 | 0.80 | 0.82 | +0.17 | +26.16% | 1 | 32 | 0.60 | 0.27 | 0.06 | -0.02 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 29.00 | 0.50 | 0.65 | 0.63 | +0.13 | +26.00% | 2 | 218 | 0.61 | 0.21 | 0.06 | -0.02 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 30.00 | 0.35 | 0.50 | 0.45 | +0.10 | +28.58% | 3,026 | 48 | 0.60 | 0.17 | 0.05 | -0.01 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 31.00 | 0.00 | 0.40 | 0.40 | 0.00 | 0.00% | 0 | 1 | 0.65 | 0.13 | 0.04 | -0.01 | 5/1/2025 | 5/5/2025 3:59:55 PM EST |
| 32.00 | 0.00 | 0.50 | % | 0 | 0 | 0.61 | 0.10 | 0.04 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 33.00 | 0.00 | 0.30 | 0.25 | 0.00 | 0.00% | 0 | 6 | 0.66 | 0.08 | 0.03 | -0.01 | 5/1/2025 | 5/5/2025 3:59:55 PM EST |
| 34.00 | 0.00 | 0.20 | % | 0 | 0 | 0.67 | 0.06 | 0.02 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 35.00 | 0.00 | 0.65 | % | 0 | 0 | 0.96 | 0.05 | 0.02 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 36.00 | 0.00 | 0.60 | 0.10 | 0.00 | 0.00% | 0 | 6 | 0.99 | 0.03 | 0.01 | 0.00 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 37.00 | 0.00 | 0.40 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.92 | 0.03 | 0.01 | 0.00 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 38.00 | 0.00 | 0.35 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.93 | 0.02 | 0.01 | 0.00 | 5/1/2025 | 5/5/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 0.00 | 0.65 | % | 0 | 0 | 1.41 | -0.02 | 0.01 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 15.00 | 0.00 | 0.25 | % | 0 | 0 | 0.79 | -0.04 | 0.01 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 16.00 | 0.00 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 321 | 0.85 | -0.05 | 0.02 | -0.01 | 4/29/2025 | 5/5/2025 3:59:55 PM EST |
| 17.00 | 0.00 | 0.35 | 0.27 | 0.00 | 0.00% | 0 | 1,006 | 0.69 | -0.08 | 0.02 | -0.01 | 4/29/2025 | 5/5/2025 3:59:55 PM EST |
| 18.00 | 0.00 | 0.45 | 0.25 | 0.00 | 0.00% | 0 | 21 | 0.78 | -0.11 | 0.03 | -0.02 | 4/28/2025 | 5/5/2025 3:59:55 PM EST |
| 19.00 | 0.00 | 0.60 | 0.48 | -0.13 | -21.32% | 1 | 5,013 | 0.60 | -0.15 | 0.04 | -0.02 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 20.00 | 0.70 | 0.85 | 0.75 | -0.07 | -8.54% | 1 | 130 | 0.71 | -0.20 | 0.05 | -0.02 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 21.00 | 1.00 | 1.10 | 0.98 | -0.01 | -1.01% | 2 | 27 | 0.70 | -0.25 | 0.06 | -0.02 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 22.00 | 1.30 | 1.40 | 1.35 | 0.00 | 0.00% | 2 | 27 | 0.67 | -0.32 | 0.06 | -0.02 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 23.00 | 1.70 | 1.85 | 1.75 | -0.15 | -7.90% | 9 | 18 | 0.67 | -0.39 | 0.07 | -0.02 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 24.00 | 2.20 | 2.35 | 2.25 | 0.00 | 0.00% | 1 | 16 | 0.66 | -0.46 | 0.07 | -0.03 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 25.00 | 2.75 | 2.95 | 2.75 | -0.25 | -8.34% | 1 | 90 | 0.66 | -0.53 | 0.08 | -0.02 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 26.00 | 3.40 | 3.70 | 2.90 | 0.00 | 0.00% | 0 | 2 | 0.68 | -0.61 | 0.07 | -0.02 | 4/28/2025 | 5/5/2025 3:59:55 PM EST |
| 27.00 | 4.10 | 4.30 | 3.60 | 0.00 | 0.00% | 0 | 5 | 0.66 | -0.67 | 0.07 | -0.02 | 4/28/2025 | 5/5/2025 3:59:55 PM EST |
| 28.00 | 4.60 | 5.40 | % | 0 | 0 | 0.67 | -0.73 | 0.06 | -0.02 | 5/5/2025 3:59:55 PM EST | |||
| 29.00 | 5.60 | 6.80 | % | 0 | 0 | 0.82 | -0.79 | 0.06 | -0.02 | 5/5/2025 3:59:55 PM EST | |||
| 30.00 | 5.70 | 7.60 | 6.03 | 0.00 | 0.00% | 0 | 1 | 0.63 | -0.83 | 0.05 | -0.01 | 4/28/2025 | 5/5/2025 3:59:55 PM EST |
| 31.00 | 6.20 | 9.50 | % | 0 | 0 | 0.84 | -0.87 | 0.04 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 32.00 | 6.80 | 10.20 | % | 0 | 0 | 0.68 | -0.90 | 0.04 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 33.00 | 8.10 | 10.90 | % | 0 | 0 | 1.09 | -0.92 | 0.03 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 34.00 | 9.00 | 11.70 | % | 0 | 0 | 1.15 | -0.94 | 0.02 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 35.00 | 10.00 | 12.70 | % | 0 | 0 | 0.75 | -0.95 | 0.02 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 36.00 | 10.70 | 13.70 | % | 0 | 0 | 0.87 | -0.97 | 0.01 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 37.00 | 11.60 | 15.10 | % | 0 | 0 | 0.91 | -0.97 | 0.01 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 38.00 | 13.00 | 15.60 | % | 0 | 0 | 1.17 | -0.98 | 0.01 | 0.00 | 5/5/2025 3:59:55 PM EST |