Options Chain for ADMA BIOLOGICS INC COM (ADMA) - $16.38 as of 8/12/2025 11:31:28 AM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 10.30 | 12.70 | 11.50 | 11.20 | -3.22 | -22.33% | 2.30 | 1 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 10:58:59 AM EST |
| 10.00 | 5.90 | 7.20 | 6.55 | 8.80 | 0.00 | 0.00% | 0.66 | 0 | 15 | 7.04 | 1.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 10:58:59 AM EST |
| 11.00 | 4.90 | 5.80 | 5.35 | % | 0.49 | 0 | 0 | 5.00 | 1.00 | 0.00 | 0.00 | 8/12/2025 10:58:59 AM EST | |||
| 12.00 | 3.90 | 4.20 | 4.05 | 6.35 | 0.00 | 0.00% | 0.34 | 0 | 62 | 2.73 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 8/12/2025 10:58:59 AM EST |
| 13.00 | 2.95 | 3.30 | 3.13 | 3.30 | 0.00 | 0.00% | 0.24 | 0 | 42 | 2.16 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 10:58:59 AM EST |
| 14.00 | 2.00 | 2.25 | 2.13 | 3.10 | 0.00 | 0.00% | 0.15 | 0 | 52 | 1.62 | 0.98 | 0.06 | -0.01 | 8/8/2025 | 8/12/2025 10:58:59 AM EST |
| 15.00 | 1.05 | 1.20 | 1.13 | 1.25 | -0.18 | -12.59% | 0.08 | 3 | 71 | 0.95 | 0.85 | 0.21 | -0.04 | 8/12/2025 | 8/12/2025 10:58:59 AM EST |
| 16.00 | 0.35 | 0.55 | 0.45 | 0.70 | 0.00 | 0.00% | 0.03 | 0 | 910 | 0.73 | 0.54 | 0.36 | -0.07 | 8/11/2025 | 8/12/2025 10:58:59 AM EST |
| 17.00 | 0.05 | 0.25 | 0.15 | 0.20 | -0.07 | -25.93% | 0.01 | 25 | 1,011 | 0.87 | 0.21 | 0.27 | -0.05 | 8/12/2025 | 8/12/2025 10:58:59 AM EST |
| 18.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5,992 | 1.04 | 0.04 | 0.09 | -0.02 | 8/11/2025 | 8/12/2025 10:58:59 AM EST |
| 19.00 | 0.00 | 0.15 | 0.08 | 0.05 | +0.04 | +400.00% | 0.00 | 102 | 962 | 1.36 | 0.01 | 0.01 | 0.00 | 8/12/2025 | 8/12/2025 10:58:59 AM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.06 | +0.02 | +50.00% | 0.00 | 1 | 3,150 | 1.42 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 10:58:59 AM EST |
| 21.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 4,555 | 1.66 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 10:58:59 AM EST |
| 22.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.02 | -66.67% | 0.00 | 1 | 1,096 | 1.88 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 10:58:59 AM EST |
| 23.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,870 | 2.09 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 10:58:59 AM EST |
| 24.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 467 | 2.29 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 10:58:59 AM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,368 | 2.47 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 10:58:59 AM EST |
| 26.00 | 0.00 | 0.05 | 0.03 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 140 | 2.65 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/12/2025 10:58:59 AM EST |
| 27.00 | 0.00 | 0.55 | 0.28 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 49 | 4.75 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 8/12/2025 10:58:59 AM EST |
| 28.00 | 0.00 | 0.55 | 0.28 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 46 | 4.96 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 10:58:59 AM EST |
| 29.00 | 0.00 | 0.55 | 0.28 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 12 | 5.16 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 8/12/2025 10:58:59 AM EST |
| 30.00 | 0.00 | 0.55 | 0.28 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 150 | 5.34 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 8/12/2025 10:58:59 AM EST |
| 31.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 6.04 | 0.00 | 0.00 | 0.00 | 8/12/2025 10:58:59 AM EST | |||
| 32.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 5.70 | 0.00 | 0.00 | 0.00 | 8/12/2025 10:58:59 AM EST | |||
| 33.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 8/12/2025 10:58:59 AM EST |
| 34.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 10:58:59 AM EST | |||
| 35.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 122 | 0.00 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 8/12/2025 10:58:59 AM EST |
| 36.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 10:58:59 AM EST | |||
| 37.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 10:58:59 AM EST | |||
| 38.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 8/12/2025 10:58:59 AM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.60 | 0.30 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 10:58:59 AM EST | |||
| 10.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 15 | 5.43 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 8/12/2025 10:58:59 AM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 3 | 5.07 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 8/12/2025 10:58:59 AM EST |
| 12.00 | 0.00 | 0.60 | 0.30 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 102 | 3.89 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 8/12/2025 10:58:59 AM EST |
| 13.00 | 0.00 | 0.60 | 0.30 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 80 | 3.18 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/12/2025 10:58:59 AM EST |
| 14.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 700 | 1.24 | -0.02 | 0.06 | -0.01 | 8/7/2025 | 8/12/2025 10:58:59 AM EST |
| 15.00 | 0.05 | 0.15 | 0.10 | 0.09 | -0.01 | -10.00% | 0.01 | 100 | 971 | 0.89 | -0.15 | 0.21 | -0.04 | 8/12/2025 | 8/12/2025 10:58:59 AM EST |
| 16.00 | 0.35 | 0.55 | 0.45 | 0.45 | +0.07 | +18.43% | 0.03 | 220 | 1,591 | 0.73 | -0.46 | 0.36 | -0.07 | 8/12/2025 | 8/12/2025 10:58:59 AM EST |
| 17.00 | 1.05 | 1.20 | 1.13 | 1.11 | 0.00 | 0.00% | 0.07 | 0 | 1,371 | 0.63 | -0.79 | 0.27 | -0.05 | 8/11/2025 | 8/12/2025 10:58:59 AM EST |
| 18.00 | 1.95 | 2.05 | 2.00 | 1.75 | 0.00 | 0.00% | 0.11 | 0 | 1,171 | 0.95 | -0.96 | 0.09 | -0.02 | 8/11/2025 | 8/12/2025 10:58:59 AM EST |
| 19.00 | 2.95 | 3.10 | 3.03 | 2.85 | 0.00 | 0.00% | 0.16 | 0 | 119 | 1.27 | -0.99 | 0.01 | 0.00 | 8/11/2025 | 8/12/2025 10:58:59 AM EST |
| 20.00 | 3.90 | 4.10 | 4.00 | 3.37 | 0.00 | 0.00% | 0.20 | 0 | 102 | 1.55 | -1.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 10:58:59 AM EST |
| 21.00 | 4.30 | 5.10 | 4.70 | 2.33 | 0.00 | 0.00% | 0.22 | 0 | 17 | 2.21 | -1.00 | 0.00 | 0.00 | 8/1/2025 | 8/12/2025 10:58:59 AM EST |
| 22.00 | 5.00 | 6.10 | 5.55 | 5.90 | 0.00 | 0.00% | 0.25 | 0 | 12 | 2.47 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 10:58:59 AM EST |
| 23.00 | 5.80 | 7.30 | 6.55 | 3.60 | 0.00 | 0.00% | 0.28 | 0 | 0 | 3.34 | -1.00 | 0.00 | 0.00 | 8/4/2025 | 8/12/2025 10:58:59 AM EST |
| 24.00 | 6.90 | 8.40 | 7.65 | 6.70 | 0.00 | 0.00% | 0.32 | 0 | 19 | 3.87 | -1.00 | 0.00 | 0.00 | 7/23/2025 | 8/12/2025 10:58:59 AM EST |
| 25.00 | 7.80 | 9.30 | 8.55 | 4.75 | 0.00 | 0.00% | 0.34 | 0 | 7 | 3.84 | -1.00 | 0.00 | 0.00 | 6/4/2025 | 8/12/2025 10:58:59 AM EST |
| 26.00 | 8.80 | 10.30 | 9.55 | 8.20 | 0.00 | 0.00% | 0.37 | 0 | 2 | 4.06 | -1.00 | 0.00 | 0.00 | 1/6/2025 | 8/12/2025 10:58:59 AM EST |
| 27.00 | 9.80 | 11.30 | 10.55 | 9.20 | 0.00 | 0.00% | 0.39 | 0 | 0 | 4.27 | -1.00 | 0.00 | 0.00 | 6/23/2025 | 8/12/2025 10:58:59 AM EST |
| 28.00 | 10.30 | 12.70 | 11.50 | 8.70 | 0.00 | 0.00% | 0.41 | 0 | 26 | 5.52 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 8/12/2025 10:58:59 AM EST |
| 29.00 | 11.30 | 13.70 | 12.50 | % | 0.43 | 0 | 0 | 5.73 | -1.00 | 0.00 | 0.00 | 8/12/2025 10:58:59 AM EST | |||
| 30.00 | 12.30 | 14.70 | 13.50 | % | 0.45 | 0 | 0 | 5.92 | -1.00 | 0.00 | 0.00 | 8/12/2025 10:58:59 AM EST | |||
| 31.00 | 13.40 | 15.80 | 14.60 | % | 0.47 | 0 | 0 | 6.35 | -1.00 | 0.00 | 0.00 | 8/12/2025 10:58:59 AM EST | |||
| 32.00 | 14.40 | 16.80 | 15.60 | % | 0.49 | 0 | 0 | 6.53 | -1.00 | 0.00 | 0.00 | 8/12/2025 10:58:59 AM EST | |||
| 33.00 | 15.40 | 17.80 | 16.60 | % | 0.50 | 0 | 0 | 6.70 | -1.00 | 0.00 | 0.00 | 8/12/2025 10:58:59 AM EST | |||
| 34.00 | 16.30 | 18.70 | 17.50 | 13.50 | 0.00 | 0.00% | 0.51 | 0 | 0 | 6.63 | -1.00 | 0.00 | 0.00 | 5/8/2025 | 8/12/2025 10:58:59 AM EST |
| 35.00 | 17.30 | 19.70 | 18.50 | % | 0.53 | 0 | 0 | 6.79 | -1.00 | 0.00 | 0.00 | 8/12/2025 10:58:59 AM EST | |||
| 36.00 | 18.30 | 20.70 | 19.50 | % | 0.54 | 0 | 0 | 6.94 | -1.00 | 0.00 | 0.00 | 8/12/2025 10:58:59 AM EST | |||
| 37.00 | 19.30 | 21.70 | 20.50 | % | 0.55 | 0 | 0 | 7.09 | -1.00 | 0.00 | 0.00 | 8/12/2025 10:58:59 AM EST | |||
| 38.00 | 20.60 | 23.30 | 21.95 | % | 0.58 | 0 | 0 | 8.39 | -1.00 | 0.00 | 0.00 | 8/12/2025 10:58:59 AM EST |