Options Chain for ADMA BIOLOGICS INC COM (ADMA) - $18.00 as of 7/29/2025 3:01:13 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 7.10 | 10.00 | 8.55 | % | 0.86 | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:52 PM EST | |||
| 11.00 | 6.20 | 8.50 | 7.35 | 7.10 | 0.00 | 0.00% | 0.67 | 0 | 3 | 1.85 | 0.99 | 0.01 | 0.00 | 7/17/2025 | 7/29/2025 1:58:52 PM EST |
| 12.00 | 6.00 | 7.70 | 6.85 | % | 0.57 | 0 | 0 | 1.75 | 0.97 | 0.01 | 0.00 | 7/29/2025 1:58:52 PM EST | |||
| 13.00 | 4.80 | 6.00 | 5.40 | 5.43 | 0.00 | 0.00% | 0.42 | 0 | 6 | 1.13 | 0.94 | 0.03 | -0.01 | 7/28/2025 | 7/29/2025 1:58:52 PM EST |
| 14.00 | 4.30 | 4.70 | 4.50 | % | 0.32 | 0 | 0 | 0.61 | 0.90 | 0.04 | -0.01 | 7/29/2025 1:58:52 PM EST | |||
| 15.00 | 3.50 | 3.80 | 3.65 | 2.68 | 0.00 | 0.00% | 0.24 | 0 | 7 | 0.60 | 0.83 | 0.06 | -0.01 | 7/23/2025 | 7/29/2025 1:58:52 PM EST |
| 16.00 | 2.85 | 3.10 | 2.98 | 2.16 | 0.00 | 0.00% | 0.19 | 0 | 35 | 0.60 | 0.76 | 0.08 | -0.01 | 7/23/2025 | 7/29/2025 1:58:52 PM EST |
| 17.00 | 2.25 | 2.40 | 2.33 | 2.36 | +0.01 | +0.43% | 0.14 | 12 | 29 | 0.59 | 0.67 | 0.09 | -0.02 | 7/29/2025 | 7/29/2025 1:58:52 PM EST |
| 18.00 | 1.70 | 1.85 | 1.78 | 1.85 | +0.08 | +4.52% | 0.10 | 1 | 43 | 0.58 | 0.57 | 0.10 | -0.02 | 7/29/2025 | 7/29/2025 1:58:52 PM EST |
| 19.00 | 1.25 | 1.35 | 1.30 | 1.30 | 0.00 | 0.00% | 0.07 | 5 | 19 | 0.59 | 0.48 | 0.10 | -0.02 | 7/29/2025 | 7/29/2025 1:58:52 PM EST |
| 20.00 | 0.90 | 1.00 | 0.95 | 1.00 | 0.00 | 0.00% | 0.05 | 0 | 44 | 0.58 | 0.38 | 0.10 | -0.02 | 7/28/2025 | 7/29/2025 1:58:52 PM EST |
| 21.00 | 0.60 | 0.75 | 0.68 | 0.75 | 0.00 | 0.00% | 0.03 | 0 | 33 | 0.58 | 0.30 | 0.09 | -0.01 | 7/25/2025 | 7/29/2025 1:58:52 PM EST |
| 22.00 | 0.40 | 0.55 | 0.48 | 0.29 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.58 | 0.23 | 0.08 | -0.01 | 7/21/2025 | 7/29/2025 1:58:52 PM EST |
| 23.00 | 0.00 | 0.45 | 0.23 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.64 | 0.17 | 0.06 | -0.01 | 7/18/2025 | 7/29/2025 1:58:52 PM EST |
| 24.00 | 0.00 | 0.40 | 0.20 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.69 | 0.13 | 0.05 | -0.01 | 7/21/2025 | 7/29/2025 1:58:52 PM EST |
| 25.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.62 | 0.09 | 0.04 | -0.01 | 7/25/2025 | 7/29/2025 1:58:52 PM EST |
| 26.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.67 | 0.06 | 0.03 | 0.00 | 7/29/2025 1:58:52 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.22 | 0.01 | 0.01 | 0.00 | 7/29/2025 1:58:52 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:52 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.65 | 0.33 | % | 0.03 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:52 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.47 | -0.01 | 0.01 | 0.00 | 7/29/2025 1:58:52 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.28 | -0.03 | 0.01 | 0.00 | 7/29/2025 1:58:52 PM EST | |||
| 13.00 | 0.00 | 0.25 | 0.13 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.76 | -0.06 | 0.03 | -0.01 | 7/21/2025 | 7/29/2025 1:58:52 PM EST |
| 14.00 | 0.00 | 0.35 | 0.18 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 1,502 | 0.70 | -0.10 | 0.04 | -0.01 | 7/23/2025 | 7/29/2025 1:58:52 PM EST |
| 15.00 | 0.35 | 0.50 | 0.43 | 0.45 | +0.04 | +9.76% | 0.03 | 1 | 523 | 0.62 | -0.17 | 0.06 | -0.01 | 7/29/2025 | 7/29/2025 1:58:52 PM EST |
| 16.00 | 0.60 | 0.75 | 0.68 | 0.70 | 0.00 | 0.00% | 0.04 | 10 | 404 | 0.61 | -0.24 | 0.08 | -0.01 | 7/29/2025 | 7/29/2025 1:58:52 PM EST |
| 17.00 | 0.95 | 1.10 | 1.03 | 1.05 | -0.07 | -6.25% | 0.06 | 1 | 4 | 0.60 | -0.33 | 0.09 | -0.02 | 7/29/2025 | 7/29/2025 1:58:52 PM EST |
| 18.00 | 1.40 | 1.55 | 1.48 | 1.45 | -0.07 | -4.61% | 0.08 | 1 | 11 | 0.59 | -0.43 | 0.10 | -0.02 | 7/29/2025 | 7/29/2025 1:58:52 PM EST |
| 19.00 | 1.95 | 2.10 | 2.03 | 2.77 | 0.00 | 0.00% | 0.11 | 0 | 17 | 0.59 | -0.52 | 0.10 | -0.02 | 7/21/2025 | 7/29/2025 1:58:52 PM EST |
| 20.00 | 2.60 | 2.75 | 2.68 | 2.73 | 0.00 | 0.00% | 0.13 | 0 | 4 | 0.58 | -0.62 | 0.10 | -0.02 | 7/28/2025 | 7/29/2025 1:58:52 PM EST |
| 21.00 | 3.30 | 3.60 | 3.45 | % | 0.16 | 0 | 0 | 0.60 | -0.70 | 0.09 | -0.01 | 7/29/2025 1:58:52 PM EST | |||
| 22.00 | 3.60 | 4.80 | 4.20 | % | 0.19 | 0 | 0 | 0.83 | -0.77 | 0.08 | -0.01 | 7/29/2025 1:58:52 PM EST | |||
| 23.00 | 4.50 | 5.70 | 5.10 | % | 0.22 | 0 | 0 | 0.88 | -0.83 | 0.06 | -0.01 | 7/29/2025 1:58:52 PM EST | |||
| 24.00 | 5.20 | 6.70 | 5.95 | % | 0.25 | 0 | 0 | 0.96 | -0.87 | 0.05 | -0.01 | 7/29/2025 1:58:52 PM EST | |||
| 25.00 | 5.80 | 8.70 | 7.25 | % | 0.29 | 0 | 0 | 1.44 | -0.91 | 0.04 | -0.01 | 7/29/2025 1:58:52 PM EST | |||
| 26.00 | 6.90 | 9.50 | 8.20 | % | 0.32 | 0 | 0 | 1.44 | -0.94 | 0.03 | 0.00 | 7/29/2025 1:58:52 PM EST | |||
| 30.00 | 10.90 | 13.80 | 12.35 | % | 0.41 | 0 | 0 | 1.82 | -0.99 | 0.01 | 0.00 | 7/29/2025 1:58:52 PM EST | |||
| 35.00 | 15.80 | 18.80 | 17.30 | % | 0.49 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:52 PM EST |