Options Chain for ADMA BIOLOGICS INC COM (ADMA) - $13.99 as of 10/8/2025 3:41:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 5.70 | 8.20 | 6.95 | % | 0.87 | 0 | 0 | 6.49 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 9.00 | 4.50 | 5.70 | 5.10 | % | 0.57 | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 10.00 | 3.50 | 4.70 | 4.10 | 4.90 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 9/30/2025 | 10/8/2025 2:58:52 PM EST |
| 11.00 | 2.50 | 3.70 | 3.10 | 5.90 | 0.00 | 0.00% | 0.28 | 0 | 5 | 1.51 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 10/8/2025 2:58:52 PM EST |
| 12.00 | 1.70 | 2.65 | 2.18 | 2.20 | 0.00 | 0.00% | 0.18 | 0 | 3 | 1.14 | 0.99 | 0.03 | 0.00 | 10/6/2025 | 10/8/2025 2:58:52 PM EST |
| 13.00 | 1.50 | 1.65 | 1.58 | 1.30 | +0.05 | +4.00% | 0.12 | 4 | 70 | 0.56 | 0.91 | 0.15 | -0.01 | 10/8/2025 | 10/8/2025 2:58:52 PM EST |
| 14.00 | 0.70 | 0.85 | 0.78 | 0.80 | +0.30 | +60.00% | 0.06 | 6 | 133 | 0.51 | 0.66 | 0.32 | -0.02 | 10/8/2025 | 10/8/2025 2:58:52 PM EST |
| 15.00 | 0.25 | 0.35 | 0.30 | 0.33 | +0.13 | +65.00% | 0.02 | 33 | 440 | 0.49 | 0.33 | 0.31 | -0.02 | 10/8/2025 | 10/8/2025 2:58:52 PM EST |
| 16.00 | 0.05 | 0.15 | 0.10 | 0.11 | +0.02 | +22.23% | 0.01 | 3 | 255 | 0.55 | 0.12 | 0.16 | -0.01 | 10/8/2025 | 10/8/2025 2:58:52 PM EST |
| 17.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 21 | 637 | 0.83 | 0.03 | 0.05 | 0.00 | 10/8/2025 | 10/8/2025 2:58:52 PM EST |
| 18.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 338 | 1.14 | 0.00 | 0.01 | 0.00 | 10/7/2025 | 10/8/2025 2:58:52 PM EST |
| 19.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 87 | 1.20 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 10/8/2025 2:58:52 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 235 | 1.19 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 2:58:52 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 12 | 2.70 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 10/8/2025 2:58:52 PM EST |
| 22.00 | 0.00 | 0.75 | 0.38 | 0.22 | 0.00 | 0.00% | 0.02 | 0 | 4 | 2.88 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 10/8/2025 2:58:52 PM EST |
| 23.00 | 0.00 | 0.75 | 0.38 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 5 | 3.05 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 10/8/2025 2:58:52 PM EST |
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.21 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.35 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.49 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 27.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.63 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 28.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.75 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.98 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 4.47 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 4.31 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 3.67 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 12.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.94 | -0.01 | 0.03 | 0.00 | 9/15/2025 | 10/8/2025 2:58:52 PM EST |
| 13.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 55 | 0.62 | -0.09 | 0.15 | -0.01 | 10/6/2025 | 10/8/2025 2:58:52 PM EST |
| 14.00 | 0.20 | 0.30 | 0.25 | 0.35 | -0.10 | -22.23% | 0.02 | 9 | 557 | 0.54 | -0.34 | 0.32 | -0.02 | 10/8/2025 | 10/8/2025 2:58:52 PM EST |
| 15.00 | 0.70 | 0.80 | 0.75 | 1.00 | -0.10 | -9.10% | 0.05 | 7 | 593 | 0.49 | -0.67 | 0.31 | -0.02 | 10/8/2025 | 10/8/2025 2:58:52 PM EST |
| 16.00 | 1.50 | 1.65 | 1.58 | 1.55 | -0.35 | -18.43% | 0.10 | 11 | 413 | 0.52 | -0.88 | 0.16 | -0.01 | 10/8/2025 | 10/8/2025 2:58:52 PM EST |
| 17.00 | 2.40 | 3.10 | 2.75 | 2.90 | 0.00 | 0.00% | 0.16 | 0 | 47 | 1.48 | -0.97 | 0.05 | 0.00 | 10/7/2025 | 10/8/2025 2:58:52 PM EST |
| 18.00 | 3.40 | 4.60 | 4.00 | 3.50 | 0.00 | 0.00% | 0.22 | 0 | 33 | 2.38 | -1.00 | 0.01 | 0.00 | 10/2/2025 | 10/8/2025 2:58:52 PM EST |
| 19.00 | 4.30 | 5.60 | 4.95 | 2.70 | 0.00 | 0.00% | 0.26 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 9/19/2025 | 10/8/2025 2:58:52 PM EST |
| 20.00 | 4.70 | 6.70 | 5.70 | % | 0.29 | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 21.00 | 5.60 | 6.80 | 6.20 | % | 0.30 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 22.00 | 6.50 | 8.60 | 7.55 | % | 0.34 | 0 | 0 | 3.24 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 23.00 | 7.50 | 10.20 | 8.85 | % | 0.38 | 0 | 0 | 4.17 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 24.00 | 8.40 | 11.60 | 10.00 | % | 0.42 | 0 | 0 | 4.92 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 25.00 | 9.80 | 12.30 | 11.05 | % | 0.44 | 0 | 0 | 4.62 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 26.00 | 10.50 | 13.20 | 11.85 | % | 0.46 | 0 | 0 | 4.65 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 27.00 | 11.70 | 14.40 | 13.05 | % | 0.48 | 0 | 0 | 5.04 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 28.00 | 12.40 | 15.40 | 13.90 | % | 0.50 | 0 | 0 | 5.18 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 30.00 | 14.40 | 17.20 | 15.80 | % | 0.53 | 0 | 0 | 5.19 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 35.00 | 19.60 | 22.20 | 20.90 | % | 0.60 | 0 | 0 | 5.73 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST |