Options Chain for ADMA BIOLOGICS INC COM (ADMA) - $19.21 as of 11/26/2025 2:41:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 14.30 | 18.30 | 16.30 | 18.90 | 0.00 | 0.00% | 5.43 | 0 | 1 | 7.83 | 1.00 | 0.00 | 0.00 | 4/15/2025 | 11/26/2025 1:58:56 PM EST |
| 5.00 | 12.30 | 16.30 | 14.30 | 10.42 | 0.00 | 0.00% | 2.86 | 0 | 106 | 5.08 | 1.00 | 0.00 | 0.00 | 10/23/2025 | 11/26/2025 1:58:56 PM EST |
| 8.00 | 10.20 | 12.80 | 11.50 | 7.60 | 0.00 | 0.00% | 1.44 | 0 | 116 | 2.96 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/26/2025 1:58:56 PM EST |
| 9.00 | 8.30 | 12.30 | 10.30 | % | 1.14 | 0 | 0 | 3.02 | 1.00 | 0.00 | 0.00 | 11/26/2025 1:58:56 PM EST | |||
| 10.00 | 7.40 | 11.30 | 9.35 | 4.85 | 0.00 | 0.00% | 0.93 | 0 | 37 | 2.69 | 1.00 | 0.00 | 0.00 | 10/17/2025 | 11/26/2025 1:58:56 PM EST |
| 11.00 | 6.40 | 10.30 | 8.35 | 5.63 | 0.00 | 0.00% | 0.76 | 0 | 1 | 2.41 | 0.99 | 0.01 | 0.00 | 11/21/2025 | 11/26/2025 1:58:56 PM EST |
| 12.00 | 6.50 | 8.00 | 7.25 | 5.06 | 0.00 | 0.00% | 0.60 | 0 | 28 | 1.35 | 0.98 | 0.01 | 0.00 | 11/20/2025 | 11/26/2025 1:58:56 PM EST |
| 13.00 | 5.60 | 7.10 | 6.35 | 4.06 | 0.00 | 0.00% | 0.49 | 0 | 29 | 1.25 | 0.95 | 0.02 | 0.00 | 11/20/2025 | 11/26/2025 1:58:56 PM EST |
| 14.00 | 4.80 | 6.00 | 5.40 | 4.51 | 0.00 | 0.00% | 0.39 | 0 | 42 | 1.02 | 0.92 | 0.03 | -0.01 | 11/24/2025 | 11/26/2025 1:58:56 PM EST |
| 15.00 | 4.60 | 4.80 | 4.70 | 4.60 | +0.02 | +0.44% | 0.31 | 3 | 1,539 | 0.69 | 0.87 | 0.04 | -0.01 | 11/26/2025 | 11/26/2025 1:58:56 PM EST |
| 16.00 | 3.70 | 4.00 | 3.85 | 3.80 | +0.10 | +2.71% | 0.24 | 120 | 5,050 | 0.67 | 0.81 | 0.06 | -0.01 | 11/26/2025 | 11/26/2025 1:58:56 PM EST |
| 17.00 | 2.95 | 3.30 | 3.13 | 3.25 | +0.25 | +8.34% | 0.18 | 15 | 310 | 0.64 | 0.74 | 0.07 | -0.02 | 11/26/2025 | 11/26/2025 1:58:56 PM EST |
| 18.00 | 2.30 | 3.10 | 2.70 | 2.36 | +0.18 | +8.26% | 0.15 | 1 | 625 | 0.71 | 0.66 | 0.08 | -0.02 | 11/26/2025 | 11/26/2025 1:58:56 PM EST |
| 19.00 | 1.75 | 2.05 | 1.90 | 1.92 | +0.22 | +12.95% | 0.10 | 79 | 1,552 | 0.61 | 0.57 | 0.09 | -0.02 | 11/26/2025 | 11/26/2025 1:58:56 PM EST |
| 20.00 | 1.30 | 1.60 | 1.45 | 1.45 | +0.20 | +16.00% | 0.07 | 93 | 6,583 | 0.60 | 0.48 | 0.09 | -0.02 | 11/26/2025 | 11/26/2025 1:58:56 PM EST |
| 21.00 | 0.80 | 1.15 | 0.98 | 0.98 | -0.02 | -2.00% | 0.05 | 13 | 521 | 0.56 | 0.39 | 0.09 | -0.02 | 11/26/2025 | 11/26/2025 1:58:56 PM EST |
| 22.00 | 0.65 | 0.85 | 0.75 | 0.70 | -0.01 | -1.41% | 0.03 | 14 | 1,109 | 0.60 | 0.31 | 0.09 | -0.01 | 11/26/2025 | 11/26/2025 1:58:56 PM EST |
| 23.00 | 0.30 | 0.60 | 0.45 | 0.50 | +0.03 | +6.39% | 0.02 | 15 | 137 | 0.52 | 0.23 | 0.08 | -0.01 | 11/26/2025 | 11/26/2025 1:58:56 PM EST |
| 24.00 | 0.20 | 0.70 | 0.45 | 0.39 | +0.25 | +178.58% | 0.02 | 6 | 229 | 0.60 | 0.17 | 0.06 | -0.01 | 11/26/2025 | 11/26/2025 1:58:56 PM EST |
| 25.00 | 0.20 | 0.40 | 0.30 | 0.20 | -0.03 | -13.05% | 0.01 | 3 | 1,539 | 0.68 | 0.13 | 0.05 | -0.01 | 11/26/2025 | 11/26/2025 1:58:56 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 130 | 0.89 | 0.09 | 0.04 | -0.01 | 7/23/2025 | 11/26/2025 1:58:56 PM EST |
| 27.00 | 0.00 | 0.30 | 0.15 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 500 | 0.71 | 0.06 | 0.03 | 0.00 | 10/27/2025 | 11/26/2025 1:58:56 PM EST |
| 28.00 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 52 | 0.88 | 0.04 | 0.02 | 0.00 | 11/12/2025 | 11/26/2025 1:58:56 PM EST |
| 29.00 | 0.00 | 0.75 | 0.38 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.07 | 0.03 | 0.02 | 0.00 | 5/27/2025 | 11/26/2025 1:58:56 PM EST |
| 30.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7,235 | 0.73 | 0.02 | 0.01 | 0.00 | 11/21/2025 | 11/26/2025 1:58:56 PM EST |
| 31.00 | 0.00 | 0.75 | 0.38 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 55 | 1.17 | 0.01 | 0.01 | 0.00 | 8/5/2025 | 11/26/2025 1:58:56 PM EST |
| 32.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.22 | 0.01 | 0.01 | 0.00 | 6/17/2025 | 11/26/2025 1:58:56 PM EST |
| 33.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 48 | 1.26 | 0.01 | 0.00 | 0.00 | 11/7/2025 | 11/26/2025 1:58:56 PM EST |
| 34.00 | 0.00 | 0.75 | 0.38 | 0.63 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.31 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 11/26/2025 1:58:56 PM EST |
| 35.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3,545 | 0.97 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 11/26/2025 1:58:56 PM EST |
| 36.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 11/26/2025 1:58:56 PM EST | |||
| 37.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 11/26/2025 1:58:56 PM EST | |||
| 38.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,685 | 0.85 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 11/26/2025 1:58:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 2.15 | 1.08 | % | 0.36 | 0 | 0 | 8.23 | 0.00 | 0.00 | 0.00 | 11/26/2025 1:58:56 PM EST | |||
| 5.00 | 0.00 | 0.95 | 0.48 | % | 0.10 | 0 | 0 | 3.61 | 0.00 | 0.00 | 0.00 | 11/26/2025 1:58:56 PM EST | |||
| 8.00 | 0.00 | 0.95 | 0.48 | 0.75 | 0.00 | 0.00% | 0.06 | 0 | 17 | 2.45 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 11/26/2025 1:58:56 PM EST |
| 9.00 | 0.00 | 1.15 | 0.58 | % | 0.06 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 11/26/2025 1:58:56 PM EST | |||
| 10.00 | 0.00 | 0.70 | 0.35 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 15 | 1.73 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 1:58:56 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.57 | -0.01 | 0.01 | 0.00 | 11/26/2025 1:58:56 PM EST | |||
| 12.00 | 0.00 | 0.15 | 0.08 | 0.07 | -0.06 | -46.16% | 0.01 | 1 | 1,937 | 0.86 | -0.02 | 0.01 | 0.00 | 11/26/2025 | 11/26/2025 1:58:56 PM EST |
| 13.00 | 0.00 | 0.15 | 0.08 | 0.08 | -0.08 | -50.00% | 0.01 | 3 | 3,549 | 0.74 | -0.05 | 0.02 | 0.00 | 11/26/2025 | 11/26/2025 1:58:56 PM EST |
| 14.00 | 0.10 | 0.25 | 0.18 | 0.17 | -0.08 | -32.00% | 0.01 | 195 | 1,309 | 0.65 | -0.08 | 0.03 | -0.01 | 11/26/2025 | 11/26/2025 1:58:56 PM EST |
| 15.00 | 0.20 | 0.35 | 0.28 | 0.25 | -0.07 | -21.88% | 0.02 | 192 | 1,400 | 0.60 | -0.13 | 0.04 | -0.01 | 11/26/2025 | 11/26/2025 1:58:56 PM EST |
| 16.00 | 0.25 | 0.90 | 0.58 | 0.50 | 0.00 | 0.00% | 0.04 | 0 | 457 | 0.66 | -0.19 | 0.06 | -0.01 | 11/25/2025 | 11/26/2025 1:58:56 PM EST |
| 17.00 | 0.35 | 1.15 | 0.75 | 1.20 | +0.13 | +12.15% | 0.04 | 11 | 154 | 0.61 | -0.26 | 0.07 | -0.02 | 11/26/2025 | 11/26/2025 1:58:56 PM EST |
| 18.00 | 0.90 | 1.40 | 1.15 | 1.17 | -0.22 | -15.83% | 0.06 | 6 | 29 | 0.63 | -0.34 | 0.08 | -0.02 | 11/26/2025 | 11/26/2025 1:58:56 PM EST |
| 19.00 | 1.20 | 2.30 | 1.75 | 1.20 | -0.75 | -38.47% | 0.09 | 5 | 52 | 0.67 | -0.43 | 0.09 | -0.02 | 11/26/2025 | 11/26/2025 1:58:56 PM EST |
| 20.00 | 1.70 | 2.30 | 2.00 | 2.10 | -1.10 | -34.38% | 0.10 | 27 | 1,262 | 0.57 | -0.52 | 0.09 | -0.02 | 11/26/2025 | 11/26/2025 1:58:56 PM EST |
| 21.00 | 2.20 | 3.40 | 2.80 | 3.45 | 0.00 | 0.00% | 0.13 | 0 | 67 | 0.62 | -0.61 | 0.09 | -0.02 | 8/4/2025 | 11/26/2025 1:58:56 PM EST |
| 22.00 | 2.90 | 4.10 | 3.50 | 7.00 | 0.00 | 0.00% | 0.16 | 0 | 103 | 0.60 | -0.69 | 0.09 | -0.01 | 8/7/2025 | 11/26/2025 1:58:56 PM EST |
| 23.00 | 3.70 | 4.90 | 4.30 | 6.50 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.55 | -0.77 | 0.08 | -0.01 | 8/7/2025 | 11/26/2025 1:58:56 PM EST |
| 24.00 | 4.60 | 5.70 | 5.15 | 8.80 | 0.00 | 0.00% | 0.21 | 0 | 73 | 0.87 | -0.83 | 0.06 | -0.01 | 10/1/2025 | 11/26/2025 1:58:56 PM EST |
| 25.00 | 5.30 | 6.80 | 6.05 | 9.38 | 0.00 | 0.00% | 0.24 | 0 | 5 | 0.99 | -0.87 | 0.05 | -0.01 | 9/24/2025 | 11/26/2025 1:58:56 PM EST |
| 26.00 | 6.20 | 7.70 | 6.95 | 10.00 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.02 | -0.91 | 0.04 | -0.01 | 9/10/2025 | 11/26/2025 1:58:56 PM EST |
| 27.00 | 5.80 | 9.70 | 7.75 | 8.45 | 0.00 | 0.00% | 0.29 | 0 | 12 | 1.48 | -0.94 | 0.03 | 0.00 | 5/14/2025 | 11/26/2025 1:58:56 PM EST |
| 28.00 | 6.70 | 10.70 | 8.70 | % | 0.31 | 0 | 0 | 1.54 | -0.96 | 0.02 | 0.00 | 11/26/2025 1:58:56 PM EST | |||
| 29.00 | 7.70 | 11.70 | 9.70 | % | 0.33 | 0 | 0 | 1.61 | -0.97 | 0.02 | 0.00 | 11/26/2025 1:58:56 PM EST | |||
| 30.00 | 8.70 | 12.70 | 10.70 | % | 0.36 | 0 | 0 | 1.67 | -0.98 | 0.01 | 0.00 | 11/26/2025 1:58:56 PM EST | |||
| 31.00 | 9.70 | 13.70 | 11.70 | % | 0.38 | 0 | 0 | 1.73 | -0.99 | 0.01 | 0.00 | 11/26/2025 1:58:56 PM EST | |||
| 32.00 | 10.70 | 14.70 | 12.70 | % | 0.40 | 0 | 0 | 1.78 | -0.99 | 0.01 | 0.00 | 11/26/2025 1:58:56 PM EST | |||
| 33.00 | 11.70 | 15.70 | 13.70 | % | 0.42 | 0 | 0 | 1.84 | -0.99 | 0.00 | 0.00 | 11/26/2025 1:58:56 PM EST | |||
| 34.00 | 12.70 | 16.70 | 14.70 | % | 0.43 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 11/26/2025 1:58:56 PM EST | |||
| 35.00 | 13.70 | 17.70 | 15.70 | 12.37 | 0.00 | 0.00% | 0.45 | 0 | 1 | 1.93 | -1.00 | 0.00 | 0.00 | 5/1/2025 | 11/26/2025 1:58:56 PM EST |
| 36.00 | 14.70 | 18.70 | 16.70 | % | 0.46 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 11/26/2025 1:58:56 PM EST | |||
| 37.00 | 15.70 | 19.70 | 17.70 | % | 0.48 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 11/26/2025 1:58:56 PM EST | |||
| 38.00 | 16.70 | 20.70 | 18.70 | % | 0.49 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 11/26/2025 1:58:56 PM EST |