Options Chain for ADMA BIOLOGICS INC COM (ADMA) - $20.42 as of 5/27/2025 2:41:15 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 8.60 | 12.00 | 10.53 | 0.00 | 0.00% | 0 | 2 | 2.67 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 1:59:05 PM EST |
| 12.00 | 6.50 | 10.00 | % | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 13.00 | 5.60 | 9.20 | % | 0 | 0 | 2.03 | 0.99 | 0.01 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 14.00 | 5.60 | 7.70 | 6.55 | 0.00 | 0.00% | 0 | 5 | 1.57 | 0.98 | 0.01 | 0.00 | 5/23/2025 | 5/27/2025 1:59:05 PM EST |
| 15.00 | 5.10 | 5.30 | 5.70 | +0.61 | +11.99% | 14 | 39 | 0.60 | 0.95 | 0.03 | -0.01 | 5/27/2025 | 5/27/2025 1:59:05 PM EST |
| 16.00 | 4.30 | 4.40 | 4.29 | -0.31 | -6.74% | 4 | 18 | 0.48 | 0.90 | 0.04 | -0.01 | 5/27/2025 | 5/27/2025 1:59:05 PM EST |
| 17.00 | 3.40 | 3.60 | 3.75 | 0.00 | 0.00% | 0 | 27 | 0.53 | 0.84 | 0.06 | -0.01 | 5/23/2025 | 5/27/2025 1:59:05 PM EST |
| 18.00 | 2.65 | 2.75 | 2.84 | +0.25 | +9.66% | 8 | 68 | 0.48 | 0.76 | 0.08 | -0.01 | 5/27/2025 | 5/27/2025 1:59:05 PM EST |
| 19.00 | 1.95 | 2.10 | 2.14 | -0.15 | -6.55% | 4 | 95 | 0.48 | 0.66 | 0.10 | -0.01 | 5/27/2025 | 5/27/2025 1:59:05 PM EST |
| 20.00 | 1.40 | 1.55 | 1.65 | 0.00 | 0.00% | 0 | 85 | 0.47 | 0.55 | 0.11 | -0.01 | 5/23/2025 | 5/27/2025 1:59:05 PM EST |
| 21.00 | 0.95 | 1.10 | 1.20 | -0.08 | -6.25% | 5 | 115 | 0.46 | 0.44 | 0.11 | -0.01 | 5/27/2025 | 5/27/2025 1:59:05 PM EST |
| 22.00 | 0.65 | 0.75 | 0.80 | -0.05 | -5.89% | 6 | 158 | 0.45 | 0.34 | 0.11 | -0.01 | 5/27/2025 | 5/27/2025 1:59:05 PM EST |
| 23.00 | 0.40 | 0.50 | 0.47 | -0.12 | -20.34% | 3 | 92 | 0.45 | 0.24 | 0.09 | -0.01 | 5/27/2025 | 5/27/2025 1:59:05 PM EST |
| 24.00 | 0.25 | 0.35 | 0.27 | -0.08 | -22.86% | 4 | 81 | 0.45 | 0.17 | 0.08 | -0.01 | 5/27/2025 | 5/27/2025 1:59:05 PM EST |
| 25.00 | 0.10 | 0.25 | 0.26 | 0.00 | 0.00% | 0 | 493 | 0.49 | 0.11 | 0.06 | -0.01 | 5/21/2025 | 5/27/2025 1:59:05 PM EST |
| 26.00 | 0.00 | 0.15 | 0.14 | 0.00 | 0.00% | 0 | 29 | 0.48 | 0.07 | 0.04 | 0.00 | 5/23/2025 | 5/27/2025 1:59:05 PM EST |
| 27.00 | 0.00 | 0.20 | 0.13 | 0.00 | 0.00% | 0 | 17 | 0.57 | 0.05 | 0.03 | 0.00 | 5/13/2025 | 5/27/2025 1:59:05 PM EST |
| 28.00 | 0.00 | 0.90 | 0.10 | 0.00 | 0.00% | 0 | 8 | 0.99 | 0.03 | 0.02 | 0.00 | 5/13/2025 | 5/27/2025 1:59:05 PM EST |
| 29.00 | 0.00 | 0.85 | % | 0 | 0 | 1.02 | 0.02 | 0.01 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.03 | 0.01 | 0.01 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 31.00 | 0.00 | 0.75 | % | 0 | 0 | 1.08 | 0.01 | 0.01 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 32.00 | 0.00 | 0.30 | 0.45 | 0.00 | 0.00% | 0 | 55 | 0.87 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/27/2025 1:59:05 PM EST |
| 33.00 | 0.00 | 0.75 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 34.00 | 0.00 | 0.85 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 36.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 8 | 1.30 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/27/2025 1:59:05 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 12.00 | 0.00 | 0.65 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 13.00 | 0.00 | 0.75 | % | 0 | 0 | 1.28 | -0.01 | 0.01 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 14.00 | 0.00 | 0.70 | 0.13 | 0.00 | 0.00% | 0 | 13 | 1.09 | -0.02 | 0.01 | 0.00 | 5/19/2025 | 5/27/2025 1:59:05 PM EST |
| 15.00 | 0.00 | 0.25 | 0.14 | 0.00 | 0.00% | 0 | 2 | 0.66 | -0.05 | 0.03 | -0.01 | 5/19/2025 | 5/27/2025 1:59:05 PM EST |
| 16.00 | 0.15 | 0.25 | 0.33 | 0.00 | 0.00% | 0 | 174 | 0.51 | -0.10 | 0.04 | -0.01 | 5/19/2025 | 5/27/2025 1:59:05 PM EST |
| 17.00 | 0.30 | 0.40 | 0.38 | 0.00 | 0.00% | 0 | 902 | 0.50 | -0.16 | 0.06 | -0.01 | 5/22/2025 | 5/27/2025 1:59:05 PM EST |
| 18.00 | 0.50 | 0.65 | 0.61 | -0.29 | -32.23% | 122 | 283 | 0.50 | -0.24 | 0.08 | -0.01 | 5/27/2025 | 5/27/2025 1:59:05 PM EST |
| 19.00 | 0.85 | 0.95 | 0.91 | -0.04 | -4.22% | 12 | 48 | 0.48 | -0.34 | 0.10 | -0.01 | 5/27/2025 | 5/27/2025 1:59:05 PM EST |
| 20.00 | 1.30 | 1.40 | 1.19 | -0.10 | -7.76% | 1 | 16 | 0.47 | -0.45 | 0.11 | -0.01 | 5/27/2025 | 5/27/2025 1:59:05 PM EST |
| 21.00 | 1.85 | 2.00 | 1.89 | +0.12 | +6.78% | 2 | 5 | 0.46 | -0.56 | 0.11 | -0.01 | 5/27/2025 | 5/27/2025 1:59:05 PM EST |
| 22.00 | 2.50 | 2.65 | 2.59 | +0.15 | +6.15% | 2 | 0 | 0.46 | -0.66 | 0.11 | -0.01 | 5/27/2025 | 5/27/2025 1:59:05 PM EST |
| 23.00 | 3.20 | 3.40 | 3.35 | +1.15 | +52.28% | 2 | 2 | 0.44 | -0.76 | 0.09 | -0.01 | 5/27/2025 | 5/27/2025 1:59:05 PM EST |
| 24.00 | 4.10 | 4.30 | 2.82 | 0.00 | 0.00% | 0 | 1 | 0.49 | -0.83 | 0.08 | -0.01 | 5/7/2025 | 5/27/2025 1:59:05 PM EST |
| 25.00 | 4.10 | 5.30 | % | 0 | 0 | 0.59 | -0.89 | 0.06 | -0.01 | 5/27/2025 1:59:05 PM EST | |||
| 26.00 | 4.90 | 7.00 | % | 0 | 0 | 0.96 | -0.93 | 0.04 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 27.00 | 5.60 | 8.30 | % | 0 | 0 | 1.14 | -0.95 | 0.03 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 28.00 | 7.30 | 9.50 | % | 0 | 0 | 1.28 | -0.97 | 0.02 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 29.00 | 7.20 | 10.40 | % | 0 | 0 | 1.31 | -0.98 | 0.01 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 30.00 | 8.30 | 11.50 | % | 0 | 0 | 1.41 | -0.99 | 0.01 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 31.00 | 9.10 | 11.80 | % | 0 | 0 | 1.18 | -0.99 | 0.01 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 32.00 | 10.10 | 13.60 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 33.00 | 11.10 | 14.30 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 34.00 | 12.10 | 15.60 | % | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 35.00 | 13.40 | 16.60 | % | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 36.00 | 14.00 | 17.60 | % | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST |