Options Chain for ADMA BIOLOGICS INC COM (ADMA) - $16.90 as of 8/22/2025 7:41:29 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 | 6.90 | 9.70 | 8.30 | % | 0.83 | 0 | 0 | 3.32 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 11.00 | 5.80 | 8.60 | 7.20 | 7.10 | 0.00 | 0.00% | 0.65 | 0 | 3 | 2.85 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 8/22/2025 3:59:55 PM EST |
| 12.00 | 5.80 | 6.80 | 6.30 | 5.60 | +0.50 | +9.81% | 0.53 | 8 | 11 | 2.20 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 13.00 | 4.70 | 5.80 | 5.25 | 4.41 | +0.11 | +2.56% | 0.40 | 5 | 16 | 1.61 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 14.00 | 3.80 | 4.00 | 3.90 | 3.95 | +0.63 | +18.98% | 0.28 | 7 | 12 | 0.67 | 0.98 | 0.02 | 0.00 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 15.00 | 2.75 | 4.00 | 3.38 | 2.70 | 0.00 | 0.00% | 0.23 | 0 | 41 | 0.79 | 0.93 | 0.06 | -0.01 | 8/19/2025 | 8/22/2025 3:59:55 PM EST |
| 16.00 | 2.00 | 2.10 | 2.05 | 1.90 | +0.33 | +21.02% | 0.13 | 7 | 90 | 0.37 | 0.85 | 0.11 | -0.01 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 17.00 | 1.25 | 1.40 | 1.33 | 1.25 | +0.30 | +31.58% | 0.08 | 73 | 171 | 0.39 | 0.70 | 0.17 | -0.01 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 18.00 | 0.70 | 0.80 | 0.75 | 0.70 | +0.10 | +16.67% | 0.04 | 134 | 1,367 | 0.39 | 0.51 | 0.20 | -0.02 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 19.00 | 0.35 | 0.45 | 0.40 | 0.34 | +0.08 | +30.77% | 0.02 | 106 | 389 | 0.40 | 0.33 | 0.18 | -0.01 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 20.00 | 0.15 | 0.20 | 0.18 | 0.18 | +0.03 | +20.00% | 0.01 | 43 | 767 | 0.39 | 0.18 | 0.13 | -0.01 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 21.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 185 | 0.49 | 0.09 | 0.08 | -0.01 | 8/21/2025 | 8/22/2025 3:59:55 PM EST |
| 22.00 | 0.05 | 0.10 | 0.08 | 0.08 | +0.01 | +14.29% | 0.00 | 6 | 131 | 0.48 | 0.04 | 0.04 | 0.00 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 23.00 | 0.00 | 0.10 | 0.05 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.61 | 0.02 | 0.02 | 0.00 | 8/19/2025 | 8/22/2025 3:59:55 PM EST |
| 24.00 | 0.00 | 0.80 | 0.40 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 42 | 1.26 | 0.01 | 0.01 | 0.00 | 8/7/2025 | 8/22/2025 3:59:55 PM EST |
| 25.00 | 0.00 | 0.40 | 0.20 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.07 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/22/2025 3:59:55 PM EST |
| 26.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 30.00 | 0.00 | 1.55 | 0.78 | % | 0.03 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 35.00 | 0.00 | 1.50 | 0.75 | % | 0.02 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 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 | 1.60 | 0.80 | % | 0.08 | 0 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 11.00 | 0.00 | 0.60 | 0.30 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 4 | 1.80 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:55 PM EST |
| 12.00 | 0.00 | 0.15 | 0.08 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.03 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 3:59:55 PM EST |
| 13.00 | 0.00 | 1.25 | 0.63 | 0.08 | 0.00 | 0.00% | 0.05 | 0 | 43 | 1.85 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 3:59:55 PM EST |
| 14.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1,705 | 0.96 | -0.02 | 0.02 | 0.00 | 8/18/2025 | 8/22/2025 3:59:55 PM EST |
| 15.00 | 0.05 | 0.10 | 0.08 | 0.10 | -0.10 | -50.00% | 0.01 | 106 | 3,060 | 0.45 | -0.07 | 0.06 | -0.01 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 16.00 | 0.00 | 0.25 | 0.13 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1,928 | 0.48 | -0.15 | 0.11 | -0.01 | 8/21/2025 | 8/22/2025 3:59:55 PM EST |
| 17.00 | 0.00 | 0.55 | 0.28 | 0.27 | -0.53 | -66.25% | 0.02 | 1 | 150 | 0.48 | -0.30 | 0.17 | -0.01 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 18.00 | 0.80 | 0.95 | 0.88 | 0.94 | -0.46 | -32.86% | 0.05 | 5 | 50 | 0.43 | -0.49 | 0.20 | -0.02 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 19.00 | 1.45 | 1.60 | 1.53 | 2.10 | -0.07 | -3.23% | 0.08 | 2 | 35 | 0.44 | -0.67 | 0.18 | -0.01 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 20.00 | 2.25 | 2.40 | 2.33 | 2.61 | +0.11 | +4.40% | 0.12 | 4 | 13 | 0.48 | -0.82 | 0.13 | -0.01 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 21.00 | 2.05 | 4.80 | 3.43 | % | 0.16 | 0 | 0 | 1.41 | -0.91 | 0.08 | -0.01 | 8/22/2025 3:59:55 PM EST | |||
| 22.00 | 2.95 | 5.50 | 4.23 | 2.83 | 0.00 | 0.00% | 0.19 | 0 | 24 | 1.38 | -0.96 | 0.04 | 0.00 | 8/4/2025 | 8/22/2025 3:59:55 PM EST |
| 23.00 | 4.10 | 7.00 | 5.55 | 6.50 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.77 | -0.98 | 0.02 | 0.00 | 8/11/2025 | 8/22/2025 3:59:55 PM EST |
| 24.00 | 5.30 | 8.20 | 6.75 | % | 0.28 | 0 | 0 | 1.99 | -0.99 | 0.01 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 25.00 | 6.00 | 9.30 | 7.65 | % | 0.31 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 26.00 | 6.90 | 10.10 | 8.50 | % | 0.33 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 30.00 | 10.90 | 14.10 | 12.50 | % | 0.42 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 35.00 | 15.90 | 19.30 | 17.60 | % | 0.50 | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST |