Tour v528
ADMA
ADMA BIOLOGICS INC
$9.51 +4.34%
$9.50 (-0.05%)🌙
as of 09/21 06:06 PM
(9/18 18:06) ◀
|
Monday, September 21, 2026 (6:06pm)
January 2026
|
▶
◀ 9/21 18:06

Option Volume

Detail
ℹ
Current (09/21) 686
Calls: 674 (98%)
Puts: 12 (2%)
Prior (09/18) 147
Calls: 132 (90%)
Puts: 15 (10%)
Current vs Prior +366.67%
Calls: +410.61% (Calls)
Puts: -20.00% (Puts)
Prior 7-Day Total 1,361
Calls: 1,184 (87%)
Puts: 177 (13%)
Prior 7-Day Average 194
Calls: 169 (87%)
Puts: 25 (13%)
Current vs Prior 7-Day Avg +252.83%
Calls: +298.48%
Puts: -52.54%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/21) $30.2K
Calls: $27.4K (91%)
Puts: $2.8K (9%)
Prior (09/18) $23.6K
Calls: $21.5K (91%)
Puts: $2.1K (9%)
Current vs Prior +28.01%
Calls: +27.64%
Puts: +31.77%
Prior 7-Day Total $136.6K
Calls: $124.5K (91%)
Puts: $12.1K (9%)
Prior 7-Day Average $19.5K
Calls: $17.8K (91%)
Puts: $1.7K (9%)
Current vs Prior 7-Day Avg +54.80%
Calls: +54.05%
Puts: +62.48%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/21) 0.02
Prior (09/18) 0.11
Current vs Prior -84.33%
Prior 7-Day Average 0.21
Current vs Prior 7-Day Avg -91.59%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/21) 53,697
Calls: 41,915 (78%)
Puts: 11,782 (22%)
Prior (09/18) 55,404
Calls: 43,349 (78%)
Puts: 12,055 (22%)
Current vs Prior -3.08%
Prior 7-Day Total 385,505
Calls: 300,770 (78%)
Puts: 84,735 (22%)
Prior 7-Day Average 55,072
Calls: 42,967 (78%)
Puts: 12,105 (22%)
Current vs Prior 7-Day Avg -2.50%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/16) | Next (11/20)
Current 9.99% | 20.61%
Prior 10.76% | 19.98%
Current vs Prior -7.14% | +3.16%
Prior 7-Day Avg 7.32% | 13.43%
Current vs 7-Day Avg +36.41% | +53.47%
Prior 7-Day Eod 10.76% | 19.98%
Current vs 7-Day Eod -7.14% | +3.16%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 20.82% | 33.23%
Calls: 13.33% | 45.92%
Puts: 28.30% | 20.55%
Prior 20.82% | 33.23%
Calls: 13.33% | 45.92%
Puts: 28.30% | 20.55%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 20.82% | 33.23%
Calls: 13.33% | 45.92%
Puts: 28.30% | 20.55%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 91% of dollar volume in calls ($27.4K) vs puts ($2.8K). Dollar volume significantly above 7-day average (55% higher). Unusually high activity with volume up 367% vs prior - elevated interest. Volume explosion - 254% above 7-day average (686 vs avg 194).

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads
💰 Best Value Under $1
📊 High Delta (ITM)
🔥 High Volume
⏰ Backwardation
📈 Debit Spreads
📉 Credit Spreads
📅 Calendar Spreads
⚡ Straddles
🔀 Strangles
🦅 Iron Condors
🦋 Butterflies
⚖️ Ratio Spreads
🛡️ Covered Calls
💧 Low Volume

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top -- of results (avg --%, best --%)

No options available for this category

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. -- found (avg $--, cheapest $--)

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 3 found (avg delta 0.76, highest 0.90)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$8.00Oct 161.501.70$1.6012.5%380.9041
$9.00Oct 160.501.05$0.7870.5%80.7340
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$10.00Oct 160.450.95$0.7071.4%50.6535

Most actively traded options today. High liquidity = easy entry/exit. 7 active (total vol 538, top 461)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$10.00Oct 160.200.30$0.2540.0%4610.3675
$8.00Oct 161.501.70$1.6012.5%380.9041
$11.00Oct 160.050.10$0.0862.5%230.134
$9.00Oct 160.501.05$0.7870.5%80.7340
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$10.00Oct 160.450.95$0.7071.4%50.6535
$8.00Oct 160.000.15$0.08187.5%20.105
$9.00Oct 160.000.35$0.18194.4%10.28173

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. -- strikes (avg --%, max --%)

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 3 found (best R:R 0.89, avg 2.23)

BULL CALL (2)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$9.00$10.00Oct 16$0.53$0.47$0.5373%0.89$9.53
$10.00$11.00Oct 16$0.17$0.83$0.1736%4.88$10.17
BEAR PUT (1)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$10.00$9.00Oct 16$0.52$0.48$0.5265%0.92$9.48

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 1 found (best R:R 0.20, avg 0.20)

BEAR CALL (1)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$10.00$11.00Oct 16$0.17$0.17$0.8364%0.20$10.17
BULL PUT (0)
No bull put found

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. -- found (avg debit $--, cheapest $--)

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 2 found (cheapest 9.99% of stock, avg 10.04%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$10.00Oct 16$0.25$0.70$0.95$9.05$10.959.99%
$9.00Oct 16$0.78$0.18$0.96$8.04$9.9610.09%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 4 found (cheapest 1.68% of stock, avg 3.10%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$11.00$8.00Oct 16$0.08$0.08$0.16$7.84$11.16
$11.00$9.00Oct 16$0.08$0.18$0.26$8.74$11.26
$10.00$8.00Oct 16$0.25$0.08$0.33$7.67$10.33
$10.00$9.00Oct 16$0.25$0.18$0.43$8.57$10.43

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. -- found (best R:R --, avg credit $--)

No iron condor setups found

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 3 found (best R:R 2.45, cheapest $0.29)

CALLS (2)
LowMidHighExpiryDebitMax GainPOPR:R
$8.00$9.00$10.00Oct 16$0.29$0.7154%2.45
$9.00$10.00$11.00Oct 16$0.36$0.6459%1.78
PUTS (1)
LowMidHighExpiryDebitMax GainPOPR:R
$8.00$9.00$10.00Oct 16$0.42$0.5854%1.38

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 3 found (best net $0.28, -- credits)

CALLS (2)
Buy KSell KRatioExpiryNetMax Gain
$9.00$10.001:2Oct 16$0.28$0.72
$10.00$11.001:2Oct 16$0.09$0.91
PUTS (1)
Buy KSell KRatioExpiryNetMax Gain
$10.00$9.001:2Oct 16$0.34$0.66

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 1 found (best yield 2.10%, avg 2.10%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$10.00Oct 16$0.200.365.2%2.10%7.26%46175

Historical option prices for this thinly-traded ticker. Live quotes are wide and stale — use where each contract actually traded plus its 30-day range to place a limit order. 110 contracts (avg 310 vol/day, 83 traded recently)

ADMA averages only 310 option contracts/day, so quotes are thin and bid/ask spreads run wide. Use the last actually-traded price below to set a limit order rather than chasing the displayed ask. Most tradeable call: the $8.00 10-16 call last traded $1.00 on 09/15 (now $1.50/$1.70) — try a limit near $1.50. Also watch the $4.00 02-19 call last traded $5.07 on 09/18 (now $4.80/$5.90) — try a limit near $5.07; the $11.00 11-20 call last traded $0.29 on 09/17 (now $0.30/$0.45) — try a limit near $0.30. Most tradeable put: the $17.00 01-21 put last traded $7.62 on 09/04 (now $6.60/$9.50) — try a limit near $7.62.
CALLS (78)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$10.00Oct 16$0.20$0.30$0.25$0.19 09/18$0.13–$0.73$0.2075
$10.00Nov 20$0.45$0.80$0.63$0.50 09/17$0.38–$1.08$0.50308
$10.00Jan 15$0.80$1.40$1.10$0.77 09/18$0.80–$1.85$0.80987
$10.00Feb 19$0.50$1.85$1.18$0.90 09/18$0.98–$2.35$0.9020
$10.00Jan 21$1.65$4.00$2.83$2.20 09/17$1.80–$3.43$2.201.5K
$9.00Oct 16$0.50$1.05$0.78$0.46 09/17$0.35–$1.75$0.5040
$9.00Nov 20$0.80$1.55$1.18$0.93 09/17$0.83–$1.80$0.93144
$9.00Jan 15$0.95$1.90$1.42$1.33 09/17$1.00–$1.98$1.3384
$9.00Feb 19$1.15$2.25$1.70$2.40 08/20$1.25–$2.68$1.701
$11.00Oct 16$0.05$0.10$0.08$0.05 09/14$0.08–$0.40$0.054
$11.00Nov 20$0.30$0.45$0.38$0.29 09/17$0.25–$0.78$0.3013.1K
$11.00Jan 15$0.10$0.75$0.43$0.51 09/17$0.35–$0.98$0.4319
$11.00Feb 19$0.40$1.30$0.85$0.55 09/17$0.43–$1.43$0.5574
$8.00Oct 16$1.50$1.70$1.60$1.00 09/15$1.18–$2.25$1.5041
$8.00Nov 20$0.60$3.80$2.20$1.90 09/02$1.40–$2.33$1.907
$8.00Jan 15$1.65$2.65$2.15$2.75 08/19$1.58–$2.58$2.15144
$8.00Feb 19$1.50$2.70$2.10$1.80 09/15$1.45–$3.05$1.805
$8.00Jan 21$2.00$4.80$3.40$3.11 09/18$2.80–$4.45$3.11315
$12.00Nov 20$0.10$0.60$0.35$0.15 09/14$0.18–$0.43$0.1596
$12.00Jan 15$0.20$0.60$0.40$0.55 09/17$0.33–$1.15$0.40204
$12.00Feb 19$0.00$1.80$0.90$0.55 09/08$0.53–$1.48$0.5511
$7.00Nov 20$1.70$4.00$2.85$2.70 08/19$2.15–$3.00$2.7016
$7.00Jan 15$2.10$3.40$2.75$2.25 07/24$2.53–$3.25$2.2582
$7.00Feb 19$2.10$3.30$2.70$2.53 09/18$2.38–$3.40$2.533
$7.00May 21$2.50$4.00$3.25$2.98 09/18$2.95–$3.25$2.981
$13.00Oct 16$0.00$0.20$0.10$0.05 09/08$0.05–$0.53$0.055
$13.00Nov 20$0.00$0.25$0.13$0.10 09/18$0.10–$0.18$0.104.1K
$13.00Jan 15$0.10$0.90$0.50$0.25 09/17$0.18–$0.63$0.252.3K
$13.00Feb 19$0.00$0.95$0.48$0.41 09/04$0.30–$1.27$0.4117
$13.00Jan 21$1.05$2.50$1.78$1.30 09/17$1.15–$2.50$1.30332
$6.00Jan 15$2.60$4.40$3.50$3.00 09/15$2.97–$4.10$3.0027
$6.00Feb 19$2.70$4.50$3.60$3.25 09/15$2.88–$4.65$3.25220
$14.00Nov 20$0.00$0.20$0.10$0.10 09/09$0.10–$0.13$0.10553
$14.00Jan 15$0.00$1.15$0.57$0.22 09/02$0.20–$0.60$0.2272
$5.00Oct 16$2.45$6.50$4.47$4.75 08/26$3.68–$4.85$4.4723
$5.00Nov 20$2.45$6.30$4.38--$3.75–$5.00$2.4520
$5.00Jan 15$3.30$5.30$4.30$4.30 08/04$3.75–$5.35$4.3052
$5.00Feb 19$3.40$5.40$4.40$4.53 09/10$4.10–$5.20$4.403
$5.00Jan 21$3.50$6.80$5.15$5.35 09/03$4.40–$5.55$5.15156
$15.00Nov 20$0.00$0.50$0.25--$0.15–$0.28--968
$15.00Jan 15$0.00$0.15$0.08$0.12 09/14$0.08–$0.40$0.081.3K
$15.00Feb 19$0.00$0.95$0.48$0.40 07/22$0.38–$1.13$0.401
$15.00Jan 21$0.90$2.30$1.60$1.00 09/15$1.00–$1.75$1.00361
$4.00Oct 16$3.40$7.50$5.45$5.40 09/01$4.80–$5.85$5.401
$4.00Feb 19$4.80$5.90$5.35$5.07 09/18$4.95–$6.00$5.0717
$16.00Nov 20$0.00$0.20$0.10--$0.10–$0.20--3.0K
$16.00Jan 15$0.00$0.95$0.48$0.25 07/29$0.38–$1.13$0.2558
$16.00Feb 19$0.00$0.95$0.48$0.30 08/10$0.38–$1.13$0.301
$3.00Nov 20$4.40$8.40$6.40$5.80 08/03$5.85–$6.85$5.801
$3.00Jan 15$4.50$8.40$6.45$5.51 07/27$5.65–$6.90$5.51166
$3.00Jan 21$4.50$9.50$7.00$6.45 09/17$5.65–$7.15$6.45185
$17.00Nov 20$0.00$0.30$0.15$0.50 07/29$0.15–$0.20$0.152
$17.00Jan 15$0.00$0.15$0.08$0.15 08/19$0.05–$0.75$0.08643
$17.00Feb 19$0.00$1.15$0.57$0.25 08/10$0.38–$1.10$0.254
$17.00Jan 21$0.00$3.20$1.60$1.60 08/28$0.75–$1.73$1.60112
$2.00Nov 20$5.40$9.40$7.40$6.75 08/03$6.75–$7.80$6.7510
$18.00Nov 20$0.00$0.20$0.10--$0.10–$0.10--207
$1.00Oct 16$6.40$10.30$8.35$8.36 09/01$7.70–$8.80$8.351
$1.00Nov 20$6.40$10.40$8.40$7.72 08/03$7.75–$8.85$7.7215
$19.00Nov 20$0.00$0.20$0.10$0.05 09/01$0.03–$0.50$0.0513
$20.00Nov 20$0.00$0.25$0.13--$0.08–$0.13--10
$20.00Jan 15$0.00$0.10$0.05$0.05 09/03$0.05–$0.55$0.053.3K
$20.00Jan 21$0.05$1.20$0.63$0.50 09/15$0.30–$0.70$0.50357
$21.00Nov 20$0.00$0.15$0.08--$0.08–$0.10--2
$22.00Nov 20$0.00$0.20$0.10--$0.10–$0.25--1
$22.00Jan 15$0.00$0.05$0.03$0.20 09/10$0.03–$0.10$0.03543
$22.00Jan 21$0.00$3.10$1.55$0.95 08/14$1.40–$2.50$0.95183
$25.00Nov 20$0.00$0.15$0.08--$0.08–$0.15--11
$25.00Jan 15$0.00$0.95$0.48$0.05 08/26$0.05–$2.50$0.05719
$25.00Jan 21$0.00$1.00$0.50$0.40 08/04$0.45–$0.70$0.40253
$27.00Jan 15$0.00$0.05$0.03$0.05 08/26$0.03–$7.50$0.033.5K
$27.00Jan 21$0.00$5.00$2.50--$0.25–$2.50--19
$30.00Jan 15$0.00$1.15$0.57$0.01 08/03$0.15–$0.70$0.01469
$30.00Jan 21$0.00$2.90$1.45--$1.38–$1.50--38
$32.00Jan 15$0.00$1.40$0.70--$0.15–$1.08--22
$35.00Jan 15$0.00$1.15$0.57--$0.15–$1.08--166
$35.00Jan 21$0.00$4.70$2.35$0.20 09/10$1.38–$2.50$0.2016
$37.00Jan 15$0.00$0.95$0.48--$0.18–$1.08--44
PUTS (32)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$10.00Oct 16$0.45$0.95$0.70$1.45 09/15$0.68–$1.98$0.7035
$10.00Nov 20$0.95$1.70$1.33$1.18 08/21$0.83–$1.58$1.18101
$10.00Jan 15$1.10$2.10$1.60$1.75 09/18$1.18–$2.33$1.60116
$10.00Feb 19$0.15$3.30$1.73$1.92 09/15$1.08–$2.25$1.731
$10.00Jan 21$2.20$3.60$2.90$2.61 08/27$1.95–$2.93$2.61220
$9.00Oct 16$0.00$0.35$0.18$0.58 09/16$0.18–$0.68$0.18173
$9.00Nov 20$0.55$0.80$0.68$0.81 09/17$0.63–$1.50$0.6852
$9.00Jan 15$0.50$1.60$1.05$1.15 09/15$0.85–$1.60$1.05190
$11.00Nov 20$1.50$2.45$1.98$2.14 08/14$1.58–$2.35$1.9813
$11.00Jan 15$1.75$2.60$2.17$2.80 07/28$1.93–$2.93$2.172
$8.00Oct 16$0.00$0.15$0.08$0.20 09/15$0.08–$0.88$0.085
$8.00Nov 20$0.15$0.55$0.35$0.51 09/15$0.30–$0.95$0.355.9K
$8.00Jan 15$0.35$0.90$0.63$0.78 09/16$0.50–$0.88$0.63117
$8.00Feb 19$0.00$1.30$0.65--$0.50–$1.55--10
$8.00Jan 21$0.25$2.00$1.13$1.55 09/18$1.00–$1.68$1.1365
$12.00Nov 20$2.30$3.50$2.90$2.54 08/11$2.15–$3.53$2.5438
$7.00Nov 20$0.00$0.40$0.20$0.17 08/19$0.13–$0.60$0.17103
$7.00Jan 15$0.00$0.75$0.38$0.41 09/15$0.25–$1.25$0.3826
$13.00Nov 20$3.30$4.50$3.90--$3.40–$4.45$3.3024
$13.00Jan 15$2.75$4.90$3.83--$3.10–$4.30$2.751.1K
$13.00Jan 21$3.10$6.10$4.60--$3.95–$4.65$3.10171
$6.00Nov 20$0.00$0.20$0.10--$0.10–$1.08--3.0K
$6.00Jan 15$0.00$1.15$0.57--$0.20–$1.20--5
$14.00Nov 20$4.20$5.40$4.80--$4.30–$5.40$4.208
$5.00Nov 20$0.00$0.15$0.08--$0.08–$0.60--11
$5.00Jan 15$0.00$0.80$0.40--$0.13–$1.13--17
$15.00Jan 15$4.70$6.80$5.75--$5.30–$6.35$4.70125
$15.00Jan 21$5.00$7.10$6.05--$5.45–$6.60$5.0016
$4.00Nov 20$0.00$1.15$0.57--$0.08–$1.08--35
$17.00Jan 15$5.70$9.60$7.65--$7.20–$8.30$5.701
$17.00Jan 21$6.60$9.50$8.05$7.62 09/04$7.55–$8.75$7.62100
$20.00Jan 21$8.00$13.00$10.50--$10.25–$11.35$8.004

Current 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 674
Total Puts 12
Put/Call Ratio 0.02
Net Difference 662

Prior's Put/Call Breakdown

Total Calls 132
Total Puts 15
Put/Call Ratio 0.11
Net Difference 117

Prior 7-Day Put/Call Summary

Total Calls 1,184
Total Puts 177
Average Put/Call Ratio 0.21
Ratio Trend Falling

Daily Put/Call History (Last 7 Days)

Date Calls Puts Ratio Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker Earnings Date Days Away Call Volume Put Volume IV Rank
Loading data...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All