Options Chain for ADMA BIOLOGICS INC COM (ADMA) - $19.88 as of 5/13/2025 8:11:12 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 15.90 | 18.50 | 18.01 | 0.00 | 0.00% | 0 | 8 | 0.00 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 5/13/2025 3:59:51 PM EST |
| 5.00 | 14.00 | 16.50 | 15.80 | 0.00 | 0.00% | 0 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 5/13/2025 3:59:51 PM EST |
| 10.00 | 9.40 | 10.30 | 9.83 | -0.27 | -2.68% | 1 | 90 | 6.43 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:51 PM EST |
| 11.00 | 8.50 | 10.80 | 9.03 | +0.30 | +3.44% | 1 | 11 | 0.00 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:51 PM EST |
| 12.00 | 7.00 | 9.40 | 11.50 | 0.00 | 0.00% | 0 | 47 | 8.74 | 1.00 | 0.00 | 0.00 | 5/6/2025 | 5/13/2025 3:59:51 PM EST |
| 13.00 | 6.60 | 8.70 | 7.68 | 0.00 | 0.00% | 0 | 37 | 7.82 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 3:59:51 PM EST |
| 14.00 | 5.40 | 7.70 | 6.79 | 0.00 | 0.00% | 0 | 90 | 6.95 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 3:59:51 PM EST |
| 15.00 | 4.70 | 5.10 | 5.50 | +0.10 | +1.86% | 1 | 193 | 2.68 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:51 PM EST |
| 16.00 | 3.80 | 4.60 | 3.90 | -1.80 | -31.58% | 8 | 250 | 3.35 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:51 PM EST |
| 17.00 | 2.80 | 3.10 | 2.65 | -0.95 | -26.39% | 13 | 651 | 1.75 | 0.99 | 0.03 | -0.01 | 5/13/2025 | 5/13/2025 3:59:51 PM EST |
| 18.00 | 1.00 | 2.05 | 2.05 | -0.65 | -24.08% | 1 | 528 | 2.28 | 0.92 | 0.11 | -0.05 | 5/13/2025 | 5/13/2025 3:59:51 PM EST |
| 19.00 | 0.90 | 1.10 | 1.00 | -0.70 | -41.18% | 35 | 1,405 | 0.51 | 0.76 | 0.23 | -0.08 | 5/13/2025 | 5/13/2025 3:59:51 PM EST |
| 20.00 | 0.35 | 0.50 | 0.35 | -0.45 | -56.25% | 1,717 | 1,196 | 0.64 | 0.49 | 0.32 | -0.09 | 5/13/2025 | 5/13/2025 3:59:51 PM EST |
| 21.00 | 0.00 | 0.20 | 0.10 | -0.20 | -66.67% | 383 | 725 | 0.73 | 0.20 | 0.22 | -0.06 | 5/13/2025 | 5/13/2025 3:59:51 PM EST |
| 22.00 | 0.00 | 0.10 | 0.05 | -0.10 | -66.67% | 71 | 5,988 | 0.94 | 0.05 | 0.08 | -0.02 | 5/13/2025 | 5/13/2025 3:59:51 PM EST |
| 23.00 | 0.00 | 0.10 | 0.05 | -0.03 | -37.50% | 40 | 1,016 | 1.22 | 0.01 | 0.02 | 0.00 | 5/13/2025 | 5/13/2025 3:59:51 PM EST |
| 24.00 | 0.00 | 0.05 | 0.01 | -0.04 | -80.00% | 56 | 599 | 1.26 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:51 PM EST |
| 25.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 7 | 1,615 | 1.47 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:51 PM EST |
| 26.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 904 | 2.09 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 3:59:51 PM EST |
| 27.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 227 | 2.31 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/13/2025 3:59:51 PM EST |
| 28.00 | 0.00 | 0.60 | 0.05 | 0.00 | 0.00% | 0 | 2,064 | 3.66 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/13/2025 3:59:51 PM EST |
| 29.00 | 0.00 | 0.70 | 0.26 | 0.00 | 0.00% | 0 | 35 | 4.09 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/13/2025 3:59:51 PM EST |
| 30.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 860 | 2.34 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/13/2025 3:59:51 PM EST |
| 31.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 31 | 2.49 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/13/2025 3:59:51 PM EST |
| 32.00 | 0.00 | 0.40 | % | 0 | 0 | 4.01 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:51 PM EST | |||
| 33.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 10 | 3.74 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/13/2025 3:59:51 PM EST |
| 34.00 | 0.00 | 0.40 | % | 0 | 0 | 4.35 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:51 PM EST | |||
| 35.00 | 0.00 | 0.20 | 0.03 | 0.00 | 0.00% | 0 | 125 | 3.86 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/13/2025 3:59:51 PM EST |
| 36.00 | 0.00 | 0.75 | % | 0 | 0 | 5.52 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:51 PM EST | |||
| 37.00 | 0.00 | 0.40 | % | 0 | 0 | 4.81 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:51 PM EST | |||
| 38.00 | 0.00 | 0.40 | % | 0 | 0 | 4.95 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.40 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/13/2025 3:59:51 PM EST |
| 5.00 | 0.00 | 0.40 | 0.30 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/13/2025 3:59:51 PM EST |
| 10.00 | 0.00 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 251 | 5.42 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 5/13/2025 3:59:51 PM EST |
| 11.00 | 0.00 | 0.40 | 0.14 | 0.00 | 0.00% | 0 | 13 | 5.43 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 5/13/2025 3:59:51 PM EST |
| 12.00 | 0.00 | 0.40 | 0.29 | 0.00 | 0.00% | 0 | 11 | 4.78 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 5/13/2025 3:59:51 PM EST |
| 13.00 | 0.00 | 0.40 | 0.10 | 0.00 | 0.00% | 0 | 108 | 4.18 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/13/2025 3:59:51 PM EST |
| 14.00 | 0.00 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 47 | 2.17 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 5/13/2025 3:59:51 PM EST |
| 15.00 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 165 | 3.09 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/13/2025 3:59:51 PM EST |
| 16.00 | 0.00 | 0.15 | 0.15 | +0.10 | +200.00% | 1 | 1,586 | 1.89 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:51 PM EST |
| 17.00 | 0.00 | 0.15 | 0.10 | +0.04 | +66.67% | 1 | 1,022 | 1.48 | -0.01 | 0.03 | -0.01 | 5/13/2025 | 5/13/2025 3:59:51 PM EST |
| 18.00 | 0.00 | 0.10 | 0.07 | 0.00 | 0.00% | 1 | 2,487 | 0.88 | -0.08 | 0.11 | -0.05 | 5/13/2025 | 5/13/2025 3:59:51 PM EST |
| 19.00 | 0.10 | 0.20 | 0.25 | +0.15 | +150.00% | 4 | 424 | 0.67 | -0.24 | 0.23 | -0.08 | 5/13/2025 | 5/13/2025 3:59:51 PM EST |
| 20.00 | 0.45 | 1.25 | 0.52 | +0.27 | +108.00% | 6 | 6,217 | 0.63 | -0.51 | 0.32 | -0.09 | 5/13/2025 | 5/13/2025 3:59:51 PM EST |
| 21.00 | 1.10 | 1.35 | 1.13 | +0.48 | +73.85% | 65 | 1,233 | 1.31 | -0.80 | 0.22 | -0.06 | 5/13/2025 | 5/13/2025 3:59:51 PM EST |
| 22.00 | 2.00 | 2.70 | 2.18 | +0.38 | +21.12% | 6 | 320 | 1.72 | -0.95 | 0.08 | -0.02 | 5/13/2025 | 5/13/2025 3:59:51 PM EST |
| 23.00 | 3.00 | 3.30 | 3.10 | +0.18 | +6.17% | 6 | 6,015 | 1.35 | -0.99 | 0.02 | 0.00 | 5/13/2025 | 5/13/2025 3:59:51 PM EST |
| 24.00 | 4.00 | 4.70 | 4.16 | +0.46 | +12.44% | 4 | 120 | 3.49 | -1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:51 PM EST |
| 25.00 | 3.90 | 5.90 | 4.90 | 0.00 | 0.00% | 0 | 5 | 3.33 | -1.00 | 0.00 | 0.00 | 5/9/2025 | 5/13/2025 3:59:51 PM EST |
| 26.00 | 4.70 | 7.40 | 5.20 | 0.00 | 0.00% | 0 | 8 | 4.74 | -1.00 | 0.00 | 0.00 | 5/8/2025 | 5/13/2025 3:59:51 PM EST |
| 27.00 | 5.90 | 7.80 | 5.39 | 0.00 | 0.00% | 0 | 0 | 4.07 | -1.00 | 0.00 | 0.00 | 4/15/2025 | 5/13/2025 3:59:51 PM EST |
| 28.00 | 6.10 | 9.60 | 7.70 | 0.00 | 0.00% | 0 | 3 | 5.16 | -1.00 | 0.00 | 0.00 | 5/8/2025 | 5/13/2025 3:59:51 PM EST |
| 29.00 | 7.90 | 10.70 | % | 0 | 0 | 5.57 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:51 PM EST | |||
| 30.00 | 8.80 | 11.60 | % | 0 | 0 | 5.66 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:51 PM EST | |||
| 31.00 | 9.90 | 12.70 | 10.60 | +0.06 | +0.57% | 1 | 0 | 6.05 | -1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:51 PM EST |
| 32.00 | 11.50 | 13.00 | 11.40 | +0.06 | +0.53% | 1 | 1 | 5.03 | -1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:51 PM EST |
| 33.00 | 12.10 | 14.00 | 12.52 | % | 1 | 0 | 5.23 | -1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:51 PM EST | |
| 34.00 | 13.00 | 15.40 | 13.32 | % | 1 | 0 | 6.16 | -1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:51 PM EST | |
| 35.00 | 13.70 | 16.70 | 15.00 | 0.00 | 0.00% | 0 | 0 | 7.20 | -1.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 3:59:51 PM EST |
| 36.00 | 14.70 | 17.30 | 15.80 | 0.00 | 0.00% | 0 | 1 | 6.53 | -1.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 3:59:51 PM EST |
| 37.00 | 16.40 | 18.50 | % | 0 | 0 | 7.73 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:51 PM EST | |||
| 38.00 | 16.90 | 19.30 | % | 0 | 0 | 6.68 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:51 PM EST |