Options Chain for ADMA BIOLOGICS INC COM (ADMA) - $20.30 as of 3/28/2025 7:11:25 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 11.20 | 13.80 | % | 0 | 0 | 4.98 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:07 PM EST | |||
| 9.00 | 9.40 | 13.10 | % | 0 | 0 | 4.82 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:07 PM EST | |||
| 10.00 | 8.20 | 11.90 | 9.68 | 0.00 | 0.00% | 0 | 22 | 4.10 | 1.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 4:00:07 PM EST |
| 11.00 | 8.10 | 11.10 | % | 0 | 0 | 3.88 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:07 PM EST | |||
| 12.00 | 7.30 | 9.70 | 7.97 | 0.00 | 0.00% | 0 | 44 | 3.39 | 1.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 4:00:07 PM EST |
| 13.00 | 7.00 | 8.60 | 7.23 | +0.30 | +4.33% | 8 | 51 | 2.87 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:07 PM EST |
| 14.00 | 5.30 | 7.50 | 6.08 | 0.00 | 0.00% | 0 | 52 | 2.55 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:07 PM EST |
| 15.00 | 5.20 | 5.40 | 5.22 | +0.08 | +1.56% | 100 | 568 | 1.26 | 1.00 | 0.01 | 0.00 | 3/28/2025 | 3/28/2025 4:00:07 PM EST |
| 16.00 | 3.90 | 4.40 | 3.79 | 0.00 | 0.00% | 0 | 84 | 1.47 | 0.96 | 0.03 | -0.01 | 3/27/2025 | 3/28/2025 4:00:07 PM EST |
| 17.00 | 3.30 | 3.50 | 3.26 | -0.04 | -1.22% | 150 | 1,263 | 0.68 | 0.92 | 0.06 | -0.01 | 3/28/2025 | 3/28/2025 4:00:07 PM EST |
| 18.00 | 2.40 | 2.55 | 2.50 | +0.15 | +6.39% | 423 | 352 | 0.56 | 0.84 | 0.10 | -0.02 | 3/28/2025 | 3/28/2025 4:00:07 PM EST |
| 19.00 | 1.60 | 1.75 | 1.60 | +0.05 | +3.23% | 76 | 3,192 | 0.52 | 0.72 | 0.14 | -0.02 | 3/28/2025 | 3/28/2025 4:00:07 PM EST |
| 20.00 | 0.95 | 1.10 | 0.94 | -0.13 | -12.15% | 203 | 1,408 | 0.49 | 0.56 | 0.17 | -0.02 | 3/28/2025 | 3/28/2025 4:00:07 PM EST |
| 21.00 | 0.50 | 0.65 | 0.55 | -0.01 | -1.79% | 181 | 503 | 0.47 | 0.39 | 0.17 | -0.02 | 3/28/2025 | 3/28/2025 4:00:07 PM EST |
| 22.00 | 0.20 | 0.30 | 0.25 | +0.02 | +8.70% | 64 | 681 | 0.44 | 0.25 | 0.14 | -0.02 | 3/28/2025 | 3/28/2025 4:00:07 PM EST |
| 23.00 | 0.10 | 0.20 | 0.13 | -0.02 | -13.34% | 20 | 50 | 0.48 | 0.14 | 0.10 | -0.01 | 3/28/2025 | 3/28/2025 4:00:07 PM EST |
| 24.00 | 0.05 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 83 | 0.49 | 0.08 | 0.06 | -0.01 | 3/27/2025 | 3/28/2025 4:00:07 PM EST |
| 25.00 | 0.00 | 0.25 | % | 0 | 0 | 0.79 | 0.04 | 0.03 | 0.00 | 3/28/2025 4:00:07 PM EST | |||
| 26.00 | 0.00 | 0.75 | % | 0 | 0 | 1.27 | 0.02 | 0.02 | 0.00 | 3/28/2025 4:00:07 PM EST | |||
| 27.00 | 0.00 | 0.60 | % | 0 | 0 | 1.27 | 0.01 | 0.01 | 0.00 | 3/28/2025 4:00:07 PM EST | |||
| 30.00 | 0.00 | 0.70 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:07 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 0.00 | 0.90 | 0.10 | 0.00 | 0.00% | 0 | 1 | 3.94 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/28/2025 4:00:07 PM EST |
| 9.00 | 0.00 | 0.90 | 0.22 | 0.00 | 0.00% | 0 | 1 | 3.51 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/28/2025 4:00:07 PM EST |
| 10.00 | 0.00 | 0.90 | % | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:07 PM EST | |||
| 11.00 | 0.00 | 0.95 | % | 0 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:07 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.17 | 0.00 | 0.00% | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/28/2025 4:00:07 PM EST |
| 13.00 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 28 | 2.06 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/28/2025 4:00:07 PM EST |
| 14.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 175 | 1.81 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 4:00:07 PM EST |
| 15.00 | 0.00 | 0.75 | 0.13 | 0.00 | 0.00% | 0 | 14 | 1.57 | 0.00 | 0.01 | 0.00 | 3/17/2025 | 3/28/2025 4:00:07 PM EST |
| 16.00 | 0.05 | 0.10 | 0.07 | -0.03 | -30.00% | 1 | 903 | 0.65 | -0.04 | 0.03 | -0.01 | 3/28/2025 | 3/28/2025 4:00:07 PM EST |
| 17.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 265 | 0.61 | -0.08 | 0.06 | -0.01 | 3/25/2025 | 3/28/2025 4:00:07 PM EST |
| 18.00 | 0.15 | 0.25 | 0.22 | -0.02 | -8.34% | 3 | 160 | 0.51 | -0.16 | 0.10 | -0.02 | 3/28/2025 | 3/28/2025 4:00:07 PM EST |
| 19.00 | 0.35 | 0.45 | 0.45 | +0.05 | +12.50% | 9 | 260 | 0.48 | -0.28 | 0.14 | -0.02 | 3/28/2025 | 3/28/2025 4:00:07 PM EST |
| 20.00 | 0.70 | 0.85 | 0.85 | 0.00 | 0.00% | 4 | 184 | 0.47 | -0.44 | 0.17 | -0.02 | 3/28/2025 | 3/28/2025 4:00:07 PM EST |
| 21.00 | 1.20 | 1.35 | 1.27 | 0.00 | 0.00% | 0 | 46 | 0.43 | -0.61 | 0.17 | -0.02 | 3/24/2025 | 3/28/2025 4:00:07 PM EST |
| 22.00 | 1.90 | 2.10 | % | 0 | 0 | 0.41 | -0.75 | 0.14 | -0.02 | 3/28/2025 4:00:07 PM EST | |||
| 23.00 | 2.80 | 3.00 | 3.00 | 0.00 | 0.00% | 0 | 2 | 0.93 | -0.86 | 0.10 | -0.01 | 3/27/2025 | 3/28/2025 4:00:07 PM EST |
| 24.00 | 2.25 | 4.10 | 4.18 | 0.00 | 0.00% | 0 | 5 | 1.70 | -0.92 | 0.06 | -0.01 | 3/20/2025 | 3/28/2025 4:00:07 PM EST |
| 25.00 | 3.00 | 6.60 | % | 0 | 0 | 1.78 | -0.96 | 0.03 | 0.00 | 3/28/2025 4:00:07 PM EST | |||
| 26.00 | 4.80 | 7.80 | % | 0 | 0 | 2.02 | -0.98 | 0.02 | 0.00 | 3/28/2025 4:00:07 PM EST | |||
| 27.00 | 5.00 | 8.90 | % | 0 | 0 | 2.20 | -0.99 | 0.01 | 0.00 | 3/28/2025 4:00:07 PM EST | |||
| 30.00 | 8.60 | 11.80 | 8.60 | -1.90 | -18.10% | 2 | 2 | 2.46 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:07 PM EST |