Options Chain for ADMA BIOLOGICS INC COM (ADMA) - $17.95 as of 1/9/2026 7:12:18 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 | 13.50 | 16.50 | 15.00 | 18.90 | 0.00 | 0.00% | 5.00 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2025 | 1/9/2026 3:59:54 PM EST |
| 5.00 | 11.90 | 14.30 | 13.10 | 10.42 | 0.00 | 0.00% | 2.62 | 0 | 106 | 0.00 | 1.00 | 0.00 | 0.00 | 10/23/2025 | 1/9/2026 3:59:54 PM EST |
| 8.00 | 9.30 | 10.80 | 10.05 | 11.89 | 0.00 | 0.00% | 1.26 | 0 | 107 | 6.41 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 1/9/2026 3:59:54 PM EST |
| 9.00 | 8.30 | 9.80 | 9.05 | % | 1.01 | 0 | 0 | 5.65 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:54 PM EST | |||
| 10.00 | 7.30 | 8.80 | 8.05 | 10.10 | 0.00 | 0.00% | 0.81 | 0 | 36 | 4.98 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 1/9/2026 3:59:54 PM EST |
| 11.00 | 6.30 | 7.80 | 7.05 | 8.94 | 0.00 | 0.00% | 0.64 | 0 | 1 | 4.38 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 1/9/2026 3:59:54 PM EST |
| 12.00 | 4.50 | 7.20 | 5.85 | 7.15 | 0.00 | 0.00% | 0.49 | 0 | 23 | 4.48 | 1.00 | 0.00 | 0.00 | 12/17/2025 | 1/9/2026 3:59:54 PM EST |
| 13.00 | 3.90 | 5.90 | 4.90 | 5.56 | 0.00 | 0.00% | 0.38 | 0 | 19 | 3.46 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 1/9/2026 3:59:54 PM EST |
| 14.00 | 3.50 | 5.00 | 4.25 | 4.60 | 0.00 | 0.00% | 0.30 | 0 | 33 | 3.10 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/9/2026 3:59:54 PM EST |
| 15.00 | 2.80 | 3.60 | 3.20 | 3.60 | 0.00 | 0.00% | 0.21 | 0 | 1,475 | 2.09 | 0.99 | 0.07 | 0.00 | 1/8/2026 | 1/9/2026 3:59:54 PM EST |
| 16.00 | 1.55 | 3.10 | 2.33 | 2.15 | -0.85 | -28.34% | 0.15 | 8 | 4,887 | 2.25 | 0.89 | 0.15 | -0.01 | 1/9/2026 | 1/9/2026 3:59:54 PM EST |
| 17.00 | 0.60 | 1.75 | 1.18 | 1.55 | 0.00 | 0.00% | 0.07 | 0 | 223 | 1.38 | 0.71 | 0.21 | -0.03 | 1/8/2026 | 1/9/2026 3:59:54 PM EST |
| 18.00 | 0.25 | 1.10 | 0.68 | 1.00 | -0.30 | -23.08% | 0.04 | 91 | 619 | 0.79 | 0.47 | 0.24 | -0.04 | 1/9/2026 | 1/9/2026 3:59:54 PM EST |
| 19.00 | 0.10 | 0.60 | 0.35 | 0.50 | -0.10 | -16.67% | 0.02 | 33 | 1,650 | 0.79 | 0.25 | 0.19 | -0.03 | 1/9/2026 | 1/9/2026 3:59:54 PM EST |
| 20.00 | 0.20 | 0.30 | 0.25 | 0.20 | -0.09 | -31.04% | 0.01 | 1,080 | 5,782 | 0.95 | 0.11 | 0.11 | -0.02 | 1/9/2026 | 1/9/2026 3:59:54 PM EST |
| 21.00 | 0.10 | 0.20 | 0.15 | 0.10 | -0.02 | -16.67% | 0.01 | 11 | 999 | 1.00 | 0.04 | 0.05 | -0.01 | 1/9/2026 | 1/9/2026 3:59:54 PM EST |
| 22.00 | 0.00 | 0.50 | 0.25 | 0.09 | -0.02 | -18.19% | 0.01 | 7 | 1,570 | 1.08 | 0.01 | 0.02 | 0.00 | 1/9/2026 | 1/9/2026 3:59:54 PM EST |
| 23.00 | 0.00 | 0.45 | 0.23 | 0.03 | -0.02 | -40.00% | 0.01 | 1 | 233 | 1.89 | 0.00 | 0.01 | 0.00 | 1/9/2026 | 1/9/2026 3:59:54 PM EST |
| 24.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 254 | 1.21 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 1/9/2026 3:59:54 PM EST |
| 25.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,541 | 1.34 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 1/9/2026 3:59:54 PM EST |
| 26.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 132 | 2.15 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 1/9/2026 3:59:54 PM EST |
| 27.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 490 | 1.58 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 1/9/2026 3:59:54 PM EST |
| 28.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 86 | 1.69 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 1/9/2026 3:59:54 PM EST |
| 29.00 | 0.00 | 0.10 | 0.05 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 20 | 2.02 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 1/9/2026 3:59:54 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 7,233 | 1.89 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 1/9/2026 3:59:54 PM EST |
| 31.00 | 0.00 | 0.10 | 0.05 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 55 | 2.23 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 1/9/2026 3:59:54 PM EST |
| 32.00 | 0.00 | 0.10 | 0.05 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 9 | 2.33 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 1/9/2026 3:59:54 PM EST |
| 33.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 48 | 2.42 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 1/9/2026 3:59:54 PM EST |
| 34.00 | 0.00 | 0.10 | 0.05 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.51 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 1/9/2026 3:59:54 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,546 | 2.33 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 1/9/2026 3:59:54 PM EST |
| 36.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 5.95 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:54 PM EST | |||
| 37.00 | 0.00 | 1.75 | 0.88 | % | 0.02 | 0 | 0 | 5.60 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:54 PM EST | |||
| 38.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 1,685 | 6.17 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 1/9/2026 3:59:54 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 | 1.70 | 0.85 | % | 0.28 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:54 PM EST | |||
| 5.00 | 0.00 | 1.20 | 0.60 | % | 0.12 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:54 PM EST | |||
| 8.00 | 0.00 | 1.75 | 0.88 | 0.75 | 0.00 | 0.00% | 0.11 | 0 | 17 | 8.18 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 1/9/2026 3:59:54 PM EST |
| 9.00 | 0.00 | 1.55 | 0.78 | % | 0.09 | 0 | 0 | 6.82 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:54 PM EST | |||
| 10.00 | 0.00 | 1.60 | 0.80 | 0.03 | 0.00 | 0.00% | 0.08 | 0 | 15 | 6.13 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 1/9/2026 3:59:54 PM EST |
| 11.00 | 0.00 | 1.70 | 0.85 | % | 0.08 | 0 | 0 | 5.59 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:54 PM EST | |||
| 12.00 | 0.00 | 1.10 | 0.55 | 0.06 | 0.00 | 0.00% | 0.05 | 0 | 1,108 | 1.84 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 1/9/2026 3:59:54 PM EST |
| 13.00 | 0.00 | 0.15 | 0.08 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 2,835 | 1.69 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/9/2026 3:59:54 PM EST |
| 14.00 | 0.00 | 0.20 | 0.10 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 983 | 1.49 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/9/2026 3:59:54 PM EST |
| 15.00 | 0.05 | 0.20 | 0.13 | 0.45 | +0.30 | +200.00% | 0.01 | 27 | 3,067 | 0.98 | -0.01 | 0.07 | 0.00 | 1/9/2026 | 1/9/2026 3:59:54 PM EST |
| 16.00 | 0.00 | 0.30 | 0.15 | 0.27 | +0.07 | +35.00% | 0.01 | 1,312 | 1,916 | 0.99 | -0.11 | 0.15 | -0.01 | 1/9/2026 | 1/9/2026 3:59:54 PM EST |
| 17.00 | 0.55 | 0.65 | 0.60 | 0.60 | +0.22 | +57.90% | 0.04 | 5,016 | 1,542 | 0.97 | -0.29 | 0.21 | -0.03 | 1/9/2026 | 1/9/2026 3:59:54 PM EST |
| 18.00 | 0.40 | 1.10 | 0.75 | 1.05 | +0.20 | +23.53% | 0.04 | 1,016 | 2,166 | 0.62 | -0.53 | 0.24 | -0.04 | 1/9/2026 | 1/9/2026 3:59:54 PM EST |
| 19.00 | 1.05 | 2.30 | 1.68 | 1.50 | -0.17 | -10.18% | 0.09 | 1,000 | 1,066 | 1.58 | -0.75 | 0.19 | -0.03 | 1/9/2026 | 1/9/2026 3:59:54 PM EST |
| 20.00 | 2.00 | 3.50 | 2.75 | 2.30 | +0.64 | +38.56% | 0.14 | 2 | 1,300 | 2.11 | -0.89 | 0.11 | -0.02 | 1/9/2026 | 1/9/2026 3:59:54 PM EST |
| 21.00 | 1.05 | 4.50 | 2.78 | 2.68 | 0.00 | 0.00% | 0.13 | 0 | 69 | 2.40 | -0.96 | 0.05 | -0.01 | 1/8/2026 | 1/9/2026 3:59:54 PM EST |
| 22.00 | 3.20 | 6.20 | 4.70 | 2.90 | 0.00 | 0.00% | 0.21 | 0 | 93 | 3.41 | -0.99 | 0.02 | 0.00 | 12/19/2025 | 1/9/2026 3:59:54 PM EST |
| 23.00 | 4.20 | 6.10 | 5.15 | 6.50 | 0.00 | 0.00% | 0.22 | 0 | 0 | 2.43 | -1.00 | 0.01 | 0.00 | 8/7/2025 | 1/9/2026 3:59:54 PM EST |
| 24.00 | 5.00 | 6.70 | 5.85 | 8.80 | 0.00 | 0.00% | 0.24 | 0 | 12 | 2.09 | -1.00 | 0.00 | 0.00 | 10/1/2025 | 1/9/2026 3:59:54 PM EST |
| 25.00 | 5.00 | 9.10 | 7.05 | 5.80 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/1/2025 | 1/9/2026 3:59:54 PM EST |
| 26.00 | 7.00 | 8.90 | 7.95 | 10.00 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 9/10/2025 | 1/9/2026 3:59:54 PM EST |
| 27.00 | 8.00 | 9.90 | 8.95 | 8.45 | 0.00 | 0.00% | 0.33 | 0 | 4 | 0.00 | -1.00 | 0.00 | 0.00 | 5/14/2025 | 1/9/2026 3:59:54 PM EST |
| 28.00 | 9.20 | 10.90 | 10.05 | % | 0.36 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:54 PM EST | |||
| 29.00 | 9.80 | 12.70 | 11.25 | % | 0.39 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:54 PM EST | |||
| 30.00 | 10.30 | 13.70 | 12.00 | % | 0.40 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:54 PM EST | |||
| 31.00 | 11.50 | 14.10 | 12.80 | % | 0.41 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:54 PM EST | |||
| 32.00 | 12.30 | 15.30 | 13.80 | % | 0.43 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:54 PM EST | |||
| 33.00 | 13.70 | 16.10 | 14.90 | % | 0.45 | 0 | 0 | 4.00 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:54 PM EST | |||
| 34.00 | 14.30 | 17.50 | 15.90 | % | 0.47 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:54 PM EST | |||
| 35.00 | 15.00 | 19.10 | 17.05 | 12.37 | 0.00 | 0.00% | 0.49 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/1/2025 | 1/9/2026 3:59:54 PM EST |
| 36.00 | 16.30 | 20.10 | 18.20 | % | 0.51 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:54 PM EST | |||
| 37.00 | 17.10 | 20.50 | 18.80 | % | 0.51 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:54 PM EST | |||
| 38.00 | 18.30 | 21.70 | 20.00 | % | 0.53 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:54 PM EST |