Options Chain for ADMA BIOLOGICS INC COM (ADMA) - $16.26 as of 9/6/2024 8:11:15 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 9.50 | 13.50 | % | 0 | 0 | 9.78 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 6.00 | 8.50 | 12.50 | % | 0 | 0 | 8.31 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 7.00 | 7.50 | 11.50 | 10.60 | 0.00 | 0.00% | 0 | 0 | 7.18 | 1.00 | 0.00 | 0.00 | 8/19/2024 | 9/6/2024 3:59:56 PM EST |
| 8.00 | 6.50 | 10.50 | % | 0 | 0 | 6.27 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 9.00 | 5.70 | 9.50 | % | 0 | 0 | 5.50 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 10.00 | 5.80 | 8.50 | 6.60 | 0.00 | 0.00% | 0 | 13 | 4.83 | 1.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:56 PM EST |
| 11.00 | 4.70 | 7.10 | 6.20 | 0.00 | 0.00% | 0 | 50 | 3.77 | 1.00 | 0.00 | 0.00 | 8/27/2024 | 9/6/2024 3:59:56 PM EST |
| 12.00 | 3.20 | 6.50 | 5.90 | 0.00 | 0.00% | 0 | 26 | 3.71 | 1.00 | 0.00 | -0.01 | 8/23/2024 | 9/6/2024 3:59:56 PM EST |
| 13.00 | 2.35 | 5.50 | 3.90 | 0.00 | 0.00% | 0 | 17 | 3.21 | 0.98 | 0.02 | -0.01 | 9/4/2024 | 9/6/2024 3:59:56 PM EST |
| 14.00 | 1.75 | 4.80 | 3.20 | 0.00 | 0.00% | 0 | 70 | 3.02 | 0.92 | 0.08 | -0.01 | 9/3/2024 | 9/6/2024 3:59:56 PM EST |
| 15.00 | 1.25 | 4.10 | 2.00 | +0.08 | +4.17% | 7 | 405 | 2.81 | 0.79 | 0.15 | -0.02 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 16.00 | 0.55 | 1.00 | 0.88 | -0.68 | -43.59% | 2 | 149 | 0.48 | 0.59 | 0.22 | -0.03 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 17.00 | 0.30 | 1.00 | 0.41 | -0.04 | -8.89% | 4 | 664 | 0.73 | 0.36 | 0.23 | -0.02 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 18.00 | 0.10 | 0.45 | 0.20 | -0.03 | -13.05% | 24 | 359 | 0.63 | 0.17 | 0.16 | -0.02 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 19.00 | 0.05 | 0.15 | 0.10 | +0.05 | +100.00% | 23 | 281 | 0.56 | 0.06 | 0.08 | -0.01 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 20.00 | 0.05 | 0.20 | 0.05 | 0.00 | 0.00% | 1 | 864 | 0.77 | 0.02 | 0.03 | 0.00 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 21.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 150 | 1.04 | 0.01 | 0.01 | 0.00 | 9/5/2024 | 9/6/2024 3:59:56 PM EST |
| 22.00 | 0.00 | 1.00 | 0.43 | 0.00 | 0.00% | 0 | 9 | 2.05 | 0.00 | 0.00 | 0.00 | 8/26/2024 | 9/6/2024 3:59:56 PM EST |
| 23.00 | 0.00 | 0.90 | 0.33 | 0.00 | 0.00% | 0 | 6 | 2.10 | 0.00 | 0.00 | 0.00 | 8/26/2024 | 9/6/2024 3:59:56 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 | 1.00 | % | 0 | 0 | 6.61 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 6.00 | 0.00 | 1.00 | % | 0 | 0 | 5.68 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 7.00 | 0.00 | 1.00 | % | 0 | 0 | 4.93 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 8.00 | 0.00 | 1.00 | % | 0 | 0 | 4.29 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 9.00 | 0.00 | 1.00 | % | 0 | 0 | 3.75 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 10.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 14 | 1.60 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:56 PM EST |
| 11.00 | 0.00 | 0.50 | % | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 12.00 | 0.00 | 0.80 | 0.15 | 0.00 | 0.00% | 0 | 15 | 2.17 | 0.00 | 0.00 | -0.01 | 8/12/2024 | 9/6/2024 3:59:56 PM EST |
| 13.00 | 0.00 | 4.30 | 0.15 | 0.00 | 0.00% | 0 | 80 | 5.35 | -0.02 | 0.02 | -0.01 | 8/9/2024 | 9/6/2024 3:59:56 PM EST |
| 14.00 | 0.00 | 0.50 | 0.32 | 0.00 | 0.00% | 0 | 3 | 1.16 | -0.08 | 0.08 | -0.01 | 8/9/2024 | 9/6/2024 3:59:56 PM EST |
| 15.00 | 0.05 | 0.35 | 0.20 | +0.05 | +33.34% | 24 | 457 | 0.52 | -0.21 | 0.15 | -0.02 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 16.00 | 0.25 | 0.75 | 0.30 | +0.05 | +20.00% | 135 | 232 | 0.51 | -0.41 | 0.22 | -0.03 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 17.00 | 0.80 | 1.50 | 1.05 | +0.15 | +16.67% | 4 | 86 | 0.57 | -0.64 | 0.23 | -0.02 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 18.00 | 1.70 | 2.60 | 3.13 | +1.78 | +131.86% | 2 | 208 | 1.27 | -0.83 | 0.16 | -0.02 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 19.00 | 0.55 | 4.90 | 3.10 | 0.00 | 0.00% | 0 | 12 | 2.51 | -0.94 | 0.08 | -0.01 | 8/26/2024 | 9/6/2024 3:59:56 PM EST |
| 20.00 | 1.50 | 5.40 | 2.75 | 0.00 | 0.00% | 0 | 6 | 2.33 | -0.98 | 0.03 | 0.00 | 8/15/2024 | 9/6/2024 3:59:56 PM EST |
| 21.00 | 2.50 | 6.40 | % | 0 | 0 | 2.53 | -0.99 | 0.01 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 22.00 | 3.50 | 7.50 | % | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 23.00 | 4.50 | 8.40 | % | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST |