Options Chain for ADMA BIOLOGICS INC COM (ADMA) - $17.74 as of 6/20/2025 8:31:16 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 11.50 | 14.50 | 14.42 | 0.00 | 0.00% | 0 | 1 | 4.47 | 1.00 | 0.00 | 0.00 | 3/21/2025 | 6/20/2025 3:59:57 PM EST |
| 10.00 | 6.50 | 9.60 | 9.48 | 0.00 | 0.00% | 0 | 15 | 2.10 | 0.99 | 0.00 | 0.00 | 5/8/2025 | 6/20/2025 3:59:57 PM EST |
| 11.00 | 5.50 | 8.60 | % | 0 | 0 | 2.21 | 0.98 | 0.01 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 12.00 | 4.60 | 7.60 | 8.75 | 0.00 | 0.00% | 0 | 58 | 0.92 | 0.95 | 0.02 | -0.01 | 5/9/2025 | 6/20/2025 3:59:57 PM EST |
| 13.00 | 3.90 | 6.60 | 9.49 | 0.00 | 0.00% | 0 | 35 | 1.06 | 0.92 | 0.03 | -0.01 | 6/11/2025 | 6/20/2025 3:59:57 PM EST |
| 14.00 | 4.10 | 4.40 | 4.50 | -0.10 | -2.18% | 10 | 22 | 0.67 | 0.86 | 0.05 | -0.01 | 6/20/2025 | 6/20/2025 3:59:57 PM EST |
| 15.00 | 3.30 | 3.80 | 7.58 | 0.00 | 0.00% | 0 | 61 | 0.69 | 0.80 | 0.06 | -0.01 | 6/11/2025 | 6/20/2025 3:59:57 PM EST |
| 16.00 | 2.60 | 2.85 | 2.70 | -0.40 | -12.91% | 84 | 276 | 0.62 | 0.72 | 0.08 | -0.01 | 6/20/2025 | 6/20/2025 3:59:57 PM EST |
| 17.00 | 2.00 | 2.20 | 2.14 | -1.06 | -33.13% | 13 | 205 | 0.60 | 0.63 | 0.09 | -0.02 | 6/20/2025 | 6/20/2025 3:59:57 PM EST |
| 18.00 | 1.55 | 2.65 | 1.60 | -0.31 | -16.23% | 32 | 178 | 0.60 | 0.53 | 0.10 | -0.02 | 6/20/2025 | 6/20/2025 3:59:57 PM EST |
| 19.00 | 1.05 | 1.25 | 1.30 | -0.15 | -10.35% | 20 | 429 | 0.58 | 0.44 | 0.10 | -0.02 | 6/20/2025 | 6/20/2025 3:59:57 PM EST |
| 20.00 | 0.75 | 0.90 | 0.90 | -0.25 | -21.74% | 52 | 625 | 0.57 | 0.35 | 0.09 | -0.01 | 6/20/2025 | 6/20/2025 3:59:57 PM EST |
| 21.00 | 0.55 | 0.65 | 0.65 | -0.10 | -13.34% | 15 | 567 | 0.57 | 0.27 | 0.08 | -0.01 | 6/20/2025 | 6/20/2025 3:59:57 PM EST |
| 22.00 | 0.40 | 0.50 | 0.45 | -0.10 | -18.19% | 29 | 1,109 | 0.59 | 0.20 | 0.07 | -0.01 | 6/20/2025 | 6/20/2025 3:59:57 PM EST |
| 23.00 | 0.20 | 0.35 | 0.35 | 0.00 | 0.00% | 6 | 850 | 0.56 | 0.15 | 0.06 | -0.01 | 6/20/2025 | 6/20/2025 3:59:57 PM EST |
| 24.00 | 0.00 | 0.35 | 0.21 | -0.05 | -19.24% | 4 | 386 | 0.55 | 0.12 | 0.05 | -0.01 | 6/20/2025 | 6/20/2025 3:59:57 PM EST |
| 25.00 | 0.10 | 0.20 | 0.15 | -0.05 | -25.00% | 491 | 1,307 | 0.58 | 0.09 | 0.04 | -0.01 | 6/20/2025 | 6/20/2025 3:59:57 PM EST |
| 26.00 | 0.10 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 139 | 0.63 | 0.06 | 0.03 | 0.00 | 6/18/2025 | 6/20/2025 3:59:57 PM EST |
| 27.00 | 0.00 | 1.00 | 0.35 | 0.00 | 0.00% | 0 | 49 | 0.80 | 0.04 | 0.02 | 0.00 | 6/10/2025 | 6/20/2025 3:59:57 PM EST |
| 28.00 | 0.00 | 0.45 | 0.25 | 0.00 | 0.00% | 0 | 49 | 0.95 | 0.03 | 0.02 | 0.00 | 6/10/2025 | 6/20/2025 3:59:57 PM EST |
| 29.00 | 0.00 | 1.55 | 0.25 | 0.00 | 0.00% | 0 | 12 | 1.11 | 0.02 | 0.01 | 0.00 | 5/8/2025 | 6/20/2025 3:59:57 PM EST |
| 30.00 | 0.05 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 161 | 1.27 | 0.01 | 0.01 | 0.00 | 6/18/2025 | 6/20/2025 3:59:57 PM EST |
| 31.00 | 0.00 | 1.50 | % | 0 | 0 | 1.20 | 0.01 | 0.01 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 32.00 | 0.00 | 1.50 | % | 0 | 0 | 1.25 | 0.01 | 0.00 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 33.00 | 0.00 | 1.40 | 0.30 | 0.00 | 0.00% | 0 | 1 | 1.26 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 6/20/2025 3:59:57 PM EST |
| 34.00 | 0.00 | 1.40 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 35.00 | 0.00 | 1.25 | 0.04 | 0.00 | 0.00% | 0 | 125 | 1.34 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/20/2025 3:59:57 PM EST |
| 36.00 | 0.00 | 1.40 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 37.00 | 0.00 | 1.40 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 38.00 | 0.00 | 0.60 | 0.28 | 0.00 | 0.00% | 0 | 5 | 1.44 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 6/20/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.25 | % | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 10.00 | 0.00 | 1.50 | 0.47 | 0.00 | 0.00% | 0 | 15 | 1.50 | -0.01 | 0.00 | 0.00 | 5/14/2025 | 6/20/2025 3:59:57 PM EST |
| 11.00 | 0.00 | 1.55 | 0.50 | 0.00 | 0.00% | 0 | 3 | 1.31 | -0.02 | 0.01 | 0.00 | 3/6/2025 | 6/20/2025 3:59:57 PM EST |
| 12.00 | 0.00 | 0.45 | 0.05 | 0.00 | 0.00% | 0 | 73 | 0.83 | -0.05 | 0.02 | -0.01 | 6/4/2025 | 6/20/2025 3:59:57 PM EST |
| 13.00 | 0.00 | 0.35 | 0.24 | 0.00 | 0.00% | 0 | 53 | 0.78 | -0.08 | 0.03 | -0.01 | 5/29/2025 | 6/20/2025 3:59:57 PM EST |
| 14.00 | 0.00 | 0.50 | 0.34 | +0.23 | +209.10% | 1 | 59 | 0.58 | -0.14 | 0.05 | -0.01 | 6/20/2025 | 6/20/2025 3:59:57 PM EST |
| 15.00 | 0.45 | 0.65 | 0.51 | +0.08 | +18.61% | 305 | 297 | 0.62 | -0.20 | 0.06 | -0.01 | 6/20/2025 | 6/20/2025 3:59:57 PM EST |
| 16.00 | 0.75 | 0.95 | 0.57 | 0.00 | 0.00% | 0 | 1,160 | 0.61 | -0.28 | 0.08 | -0.01 | 6/17/2025 | 6/20/2025 3:59:57 PM EST |
| 17.00 | 1.15 | 1.25 | 1.20 | +0.20 | +20.00% | 1 | 777 | 0.59 | -0.37 | 0.09 | -0.02 | 6/20/2025 | 6/20/2025 3:59:57 PM EST |
| 18.00 | 1.60 | 1.85 | 1.62 | +0.27 | +20.00% | 16 | 1,456 | 0.60 | -0.47 | 0.10 | -0.02 | 6/20/2025 | 6/20/2025 3:59:57 PM EST |
| 19.00 | 2.20 | 2.45 | 2.20 | +0.15 | +7.32% | 19 | 71 | 0.59 | -0.56 | 0.10 | -0.02 | 6/20/2025 | 6/20/2025 3:59:57 PM EST |
| 20.00 | 2.90 | 3.10 | 2.90 | +1.75 | +152.18% | 122 | 330 | 0.59 | -0.65 | 0.09 | -0.01 | 6/20/2025 | 6/20/2025 3:59:57 PM EST |
| 21.00 | 3.60 | 3.80 | 3.50 | 0.00 | 0.00% | 0 | 46 | 0.56 | -0.73 | 0.08 | -0.01 | 6/18/2025 | 6/20/2025 3:59:57 PM EST |
| 22.00 | 4.40 | 4.70 | 2.88 | 0.00 | 0.00% | 0 | 82 | 0.56 | -0.80 | 0.07 | -0.01 | 6/16/2025 | 6/20/2025 3:59:57 PM EST |
| 23.00 | 5.30 | 5.60 | 4.40 | 0.00 | 0.00% | 0 | 38 | 0.57 | -0.85 | 0.06 | -0.01 | 6/17/2025 | 6/20/2025 3:59:57 PM EST |
| 24.00 | 5.10 | 8.00 | 4.01 | 0.00 | 0.00% | 0 | 21 | 0.75 | -0.88 | 0.05 | -0.01 | 6/4/2025 | 6/20/2025 3:59:57 PM EST |
| 25.00 | 6.00 | 8.80 | 4.75 | 0.00 | 0.00% | 0 | 9 | 1.05 | -0.91 | 0.04 | -0.01 | 6/4/2025 | 6/20/2025 3:59:57 PM EST |
| 26.00 | 7.00 | 10.00 | 8.20 | 0.00 | 0.00% | 0 | 3 | 1.17 | -0.94 | 0.03 | 0.00 | 1/6/2025 | 6/20/2025 3:59:57 PM EST |
| 27.00 | 7.80 | 11.10 | % | 0 | 0 | 1.31 | -0.96 | 0.02 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 28.00 | 9.20 | 11.80 | 8.70 | 0.00 | 0.00% | 0 | 26 | 1.09 | -0.97 | 0.02 | 0.00 | 3/26/2025 | 6/20/2025 3:59:57 PM EST |
| 29.00 | 10.00 | 13.10 | % | 0 | 0 | 1.43 | -0.98 | 0.01 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 30.00 | 11.00 | 14.00 | % | 0 | 0 | 1.49 | -0.99 | 0.01 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 31.00 | 12.00 | 15.10 | % | 0 | 0 | 1.54 | -0.99 | 0.01 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 32.00 | 13.00 | 16.00 | % | 0 | 0 | 1.84 | -0.99 | 0.00 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 33.00 | 14.00 | 16.50 | % | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 34.00 | 15.00 | 18.10 | 13.50 | 0.00 | 0.00% | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 5/8/2025 | 6/20/2025 3:59:57 PM EST |
| 35.00 | 16.20 | 19.10 | % | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 36.00 | 17.00 | 20.10 | % | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 37.00 | 18.00 | 21.10 | % | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 38.00 | 19.00 | 22.00 | % | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:57 PM EST |