Options Chain for ADMA BIOLOGICS INC COM (ADMA) - $20.93 as of 11/20/2024 7:41:26 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 16.50 | 21.10 | 8.50 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/5/2024 | 11/20/2024 3:59:54 PM EST |
| 5.00 | 14.00 | 18.60 | 11.20 | 0.00 | 0.00% | 0 | 102 | 7.21 | 1.00 | 0.00 | 0.00 | 8/30/2024 | 11/20/2024 3:59:54 PM EST |
| 6.00 | 13.00 | 17.60 | % | 0 | 0 | 6.20 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 7.50 | 11.50 | 16.10 | 13.80 | +0.80 | +6.16% | 1 | 599 | 5.13 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 9.00 | 10.00 | 14.60 | 7.58 | 0.00 | 0.00% | 0 | 4 | 4.34 | 1.00 | 0.00 | 0.00 | 10/18/2024 | 11/20/2024 3:59:54 PM EST |
| 10.00 | 9.00 | 13.60 | 10.00 | 0.00 | 0.00% | 0 | 132 | 3.90 | 1.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:54 PM EST |
| 11.00 | 9.10 | 11.40 | 7.80 | 0.00 | 0.00% | 0 | 7 | 2.39 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:54 PM EST |
| 12.50 | 8.60 | 9.20 | 7.82 | 0.00 | 0.00% | 0 | 230 | 1.25 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:54 PM EST |
| 14.00 | 7.00 | 7.70 | 7.20 | +1.75 | +32.11% | 1 | 322 | 1.14 | 0.99 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 15.00 | 5.90 | 8.20 | 6.45 | +0.93 | +16.85% | 12 | 74 | 1.09 | 0.98 | 0.01 | -0.01 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 16.00 | 5.00 | 6.00 | 5.20 | +0.89 | +20.65% | 2 | 225 | 0.84 | 0.96 | 0.02 | -0.01 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 17.50 | 1.50 | 4.50 | 3.90 | +0.60 | +18.19% | 16 | 342 | 0.71 | 0.90 | 0.05 | -0.02 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 19.00 | 2.50 | 3.80 | 2.55 | +0.24 | +10.39% | 13 | 126 | 0.59 | 0.80 | 0.08 | -0.02 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 20.00 | 2.00 | 2.30 | 2.00 | +0.50 | +33.34% | 40 | 253 | 0.52 | 0.71 | 0.10 | -0.02 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 21.00 | 1.25 | 2.50 | 1.39 | +0.34 | +32.39% | 36 | 198 | 0.66 | 0.60 | 0.12 | -0.02 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 22.00 | 0.80 | 1.00 | 0.95 | +0.28 | +41.80% | 66 | 295 | 0.45 | 0.47 | 0.14 | -0.02 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 23.00 | 0.50 | 0.70 | 0.60 | +0.15 | +33.34% | 70 | 241 | 0.47 | 0.32 | 0.13 | -0.02 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 24.00 | 0.35 | 0.40 | 0.37 | +0.07 | +23.34% | 62 | 128 | 0.48 | 0.19 | 0.11 | -0.01 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 25.00 | 0.15 | 0.25 | 0.22 | +0.07 | +46.67% | 21 | 161 | 0.46 | 0.09 | 0.07 | -0.01 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 26.00 | 0.00 | 2.60 | 0.05 | 0.00 | 0.00% | 0 | 5 | 1.19 | 0.08 | 0.05 | -0.01 | 11/13/2024 | 11/20/2024 3:59:54 PM EST |
| 27.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 5 | 42 | 0.57 | 0.03 | 0.02 | 0.00 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 28.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 19 | 24 | 0.77 | 0.01 | 0.01 | 0.00 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 29.00 | 0.00 | 1.00 | % | 0 | 0 | 1.25 | 0.01 | 0.01 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 30.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 66 | 0.61 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 1.00 | % | 0 | 0 | 7.83 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 5.00 | 0.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0 | 17 | 4.99 | 0.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 3:59:54 PM EST |
| 6.00 | 0.00 | 1.00 | % | 0 | 0 | 4.37 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 7.50 | 0.00 | 0.25 | 0.35 | 0.00 | 0.00% | 0 | 30 | 2.46 | 0.00 | 0.00 | 0.00 | 6/28/2024 | 11/20/2024 3:59:54 PM EST |
| 9.00 | 0.00 | 1.00 | % | 0 | 0 | 3.10 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 10.00 | 0.00 | 0.40 | 0.07 | 0.00 | 0.00% | 0 | 41 | 2.09 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:54 PM EST |
| 11.00 | 0.00 | 0.85 | 0.06 | -0.24 | -80.00% | 10 | 53 | 2.37 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 12.50 | 0.00 | 1.00 | 0.50 | 0.00 | 0.00% | 0 | 13 | 2.14 | 0.00 | 0.00 | 0.00 | 8/12/2024 | 11/20/2024 3:59:54 PM EST |
| 14.00 | 0.00 | 0.95 | 0.05 | -0.39 | -88.64% | 10 | 14 | 1.77 | -0.01 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 15.00 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 1,114 | 0.80 | -0.02 | 0.01 | -0.01 | 11/15/2024 | 11/20/2024 3:59:54 PM EST |
| 16.00 | 0.00 | 0.40 | 0.07 | 0.00 | 0.00% | 0 | 78 | 0.99 | -0.04 | 0.02 | -0.01 | 11/19/2024 | 11/20/2024 3:59:54 PM EST |
| 17.50 | 0.10 | 0.50 | 0.17 | -0.08 | -32.00% | 1 | 359 | 0.60 | -0.10 | 0.05 | -0.02 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 19.00 | 0.20 | 0.45 | 0.38 | -0.30 | -44.12% | 4 | 173 | 0.51 | -0.20 | 0.08 | -0.02 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 20.00 | 0.45 | 0.85 | 0.82 | -0.13 | -13.69% | 3 | 116 | 0.54 | -0.29 | 0.10 | -0.02 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 21.00 | 0.90 | 1.65 | 1.00 | -0.65 | -39.40% | 3 | 83 | 0.62 | -0.40 | 0.12 | -0.02 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 22.00 | 1.30 | 1.85 | 2.41 | 0.00 | 0.00% | 0 | 71 | 0.53 | -0.53 | 0.14 | -0.02 | 11/19/2024 | 11/20/2024 3:59:54 PM EST |
| 23.00 | 1.80 | 2.60 | 1.87 | 0.00 | 0.00% | 0 | 76 | 0.65 | -0.68 | 0.13 | -0.02 | 11/13/2024 | 11/20/2024 3:59:54 PM EST |
| 24.00 | 2.50 | 4.60 | 2.08 | 0.00 | 0.00% | 0 | 1 | 1.29 | -0.81 | 0.11 | -0.01 | 11/8/2024 | 11/20/2024 3:59:54 PM EST |
| 25.00 | 3.50 | 6.40 | 2.95 | 0.00 | 0.00% | 0 | 0 | 1.70 | -0.91 | 0.07 | -0.01 | 11/8/2024 | 11/20/2024 3:59:54 PM EST |
| 26.00 | 3.10 | 7.00 | % | 0 | 0 | 1.65 | -0.92 | 0.05 | -0.01 | 11/20/2024 3:59:54 PM EST | |||
| 27.00 | 4.00 | 8.00 | % | 0 | 0 | 1.76 | -0.97 | 0.02 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 28.00 | 5.00 | 9.00 | % | 0 | 0 | 1.86 | -0.99 | 0.01 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 29.00 | 6.00 | 10.00 | % | 0 | 0 | 1.95 | -0.99 | 0.01 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 30.00 | 7.00 | 11.00 | % | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST |