Options Chain for ADMA BIOLOGICS INC COM (ADMA) - $19.25 as of 12/3/2025 11:21:18 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 13.10 | 15.50 | 14.30 | 10.60 | 0.00 | 0.00% | 2.86 | 0 | 1 | 6.06 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 12/3/2025 10:58:55 AM EST |
| 7.00 | 11.10 | 13.50 | 12.30 | % | 1.76 | 0 | 0 | 4.68 | 1.00 | 0.00 | 0.00 | 12/3/2025 10:58:55 AM EST | |||
| 8.00 | 10.10 | 12.50 | 11.30 | % | 1.41 | 0 | 0 | 4.15 | 1.00 | 0.00 | 0.00 | 12/3/2025 10:58:55 AM EST | |||
| 9.00 | 9.60 | 11.30 | 10.45 | % | 1.16 | 0 | 0 | 3.34 | 1.00 | 0.00 | 0.00 | 12/3/2025 10:58:55 AM EST | |||
| 10.00 | 8.60 | 10.30 | 9.45 | 8.40 | 0.00 | 0.00% | 0.94 | 0 | 4 | 2.98 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 12/3/2025 10:58:55 AM EST |
| 11.00 | 7.60 | 10.60 | 9.10 | 7.60 | 0.00 | 0.00% | 0.83 | 0 | 9 | 4.25 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 12/3/2025 10:58:55 AM EST |
| 12.00 | 6.60 | 8.10 | 7.35 | 4.53 | 0.00 | 0.00% | 0.61 | 0 | 36 | 2.03 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 12/3/2025 10:58:55 AM EST |
| 13.00 | 5.60 | 7.10 | 6.35 | 5.10 | 0.00 | 0.00% | 0.49 | 0 | 55 | 1.77 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 12/3/2025 10:58:55 AM EST |
| 14.00 | 5.30 | 6.10 | 5.70 | 5.40 | +0.20 | +3.85% | 0.41 | 2 | 19 | 1.53 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 10:58:55 AM EST |
| 15.00 | 4.80 | 5.00 | 4.90 | 4.65 | +0.30 | +6.90% | 0.33 | 5 | 80 | 1.17 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 10:58:55 AM EST |
| 16.00 | 3.80 | 4.10 | 3.95 | 4.00 | +0.40 | +11.12% | 0.25 | 60 | 334 | 1.09 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 10:58:55 AM EST |
| 17.00 | 2.90 | 3.40 | 3.15 | 3.04 | +0.37 | +13.86% | 0.19 | 1 | 192 | 0.91 | 0.94 | 0.11 | 0.00 | 12/3/2025 | 12/3/2025 10:58:55 AM EST |
| 18.00 | 1.90 | 2.25 | 2.08 | 2.10 | +0.45 | +27.28% | 0.12 | 16 | 238 | 0.82 | 0.79 | 0.14 | -0.01 | 12/3/2025 | 12/3/2025 10:58:55 AM EST |
| 19.00 | 1.10 | 1.60 | 1.35 | 1.10 | 0.00 | 0.00% | 0.07 | 0 | 335 | 0.61 | 0.64 | 0.17 | -0.02 | 12/2/2025 | 12/3/2025 10:58:55 AM EST |
| 20.00 | 0.60 | 0.90 | 0.75 | 0.70 | +0.15 | +27.28% | 0.04 | 6 | 673 | 0.56 | 0.46 | 0.18 | -0.02 | 12/3/2025 | 12/3/2025 10:58:55 AM EST |
| 21.00 | 0.25 | 0.40 | 0.33 | 0.35 | +0.05 | +16.67% | 0.02 | 2 | 550 | 0.50 | 0.30 | 0.15 | -0.02 | 12/3/2025 | 12/3/2025 10:58:55 AM EST |
| 22.00 | 0.10 | 0.20 | 0.15 | 0.18 | +0.03 | +20.00% | 0.01 | 1 | 79 | 0.50 | 0.18 | 0.11 | -0.02 | 12/3/2025 | 12/3/2025 10:58:55 AM EST |
| 23.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 111 | 0.62 | 0.10 | 0.08 | -0.01 | 11/25/2025 | 12/3/2025 10:58:55 AM EST |
| 24.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.79 | 0.05 | 0.05 | -0.01 | 12/3/2025 10:58:55 AM EST | |||
| 25.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.66 | 0.03 | 0.03 | 0.00 | 11/26/2025 | 12/3/2025 10:58:55 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.50 | 0.25 | % | 0.05 | 0 | 0 | 5.21 | 0.00 | 0.00 | 0.00 | 12/3/2025 10:58:55 AM EST | |||
| 7.00 | 0.00 | 0.50 | 0.25 | % | 0.04 | 0 | 0 | 4.00 | 0.00 | 0.00 | 0.00 | 12/3/2025 10:58:55 AM EST | |||
| 8.00 | 0.00 | 0.50 | 0.25 | % | 0.03 | 0 | 0 | 3.55 | 0.00 | 0.00 | 0.00 | 12/3/2025 10:58:55 AM EST | |||
| 9.00 | 0.00 | 0.50 | 0.25 | % | 0.03 | 0 | 0 | 3.15 | 0.00 | 0.00 | 0.00 | 12/3/2025 10:58:55 AM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | 0.28 | 0.00 | 0.00% | 0.04 | 0 | 0 | 3.18 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 12/3/2025 10:58:55 AM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 12/3/2025 10:58:55 AM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 122 | 2.50 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/3/2025 10:58:55 AM EST |
| 13.00 | 0.00 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 423 | 1.90 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 10:58:55 AM EST |
| 14.00 | 0.00 | 0.25 | 0.13 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 346 | 1.32 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 10:58:55 AM EST |
| 15.00 | 0.00 | 0.15 | 0.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 34 | 0.96 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 10:58:55 AM EST |
| 16.00 | 0.00 | 0.30 | 0.15 | 0.10 | -0.05 | -33.34% | 0.01 | 6 | 1,038 | 0.96 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 10:58:55 AM EST |
| 17.00 | 0.00 | 0.60 | 0.30 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 40 | 1.06 | -0.06 | 0.11 | 0.00 | 12/2/2025 | 12/3/2025 10:58:55 AM EST |
| 18.00 | 0.05 | 0.65 | 0.35 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 46 | 0.55 | -0.21 | 0.14 | -0.01 | 12/1/2025 | 12/3/2025 10:58:55 AM EST |
| 19.00 | 0.35 | 1.05 | 0.70 | 0.70 | 0.00 | 0.00% | 0.04 | 0 | 39 | 0.59 | -0.36 | 0.17 | -0.02 | 12/2/2025 | 12/3/2025 10:58:55 AM EST |
| 20.00 | 0.80 | 1.55 | 1.18 | 1.23 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.56 | -0.54 | 0.18 | -0.02 | 12/2/2025 | 12/3/2025 10:58:55 AM EST |
| 21.00 | 0.85 | 2.35 | 1.60 | % | 0.08 | 0 | 0 | 0.91 | -0.70 | 0.15 | -0.02 | 12/3/2025 10:58:55 AM EST | |||
| 22.00 | 2.00 | 3.30 | 2.65 | 2.95 | 0.00 | 0.00% | 0.12 | 0 | 4 | 1.06 | -0.82 | 0.11 | -0.02 | 11/28/2025 | 12/3/2025 10:58:55 AM EST |
| 23.00 | 3.00 | 4.20 | 3.60 | % | 0.16 | 0 | 0 | 1.16 | -0.90 | 0.08 | -0.01 | 12/3/2025 10:58:55 AM EST | |||
| 24.00 | 3.90 | 5.30 | 4.60 | % | 0.19 | 0 | 0 | 1.38 | -0.95 | 0.05 | -0.01 | 12/3/2025 10:58:55 AM EST | |||
| 25.00 | 4.80 | 6.30 | 5.55 | % | 0.22 | 0 | 0 | 1.52 | -0.97 | 0.03 | 0.00 | 12/3/2025 10:58:55 AM EST |