Options Chain for ADMA BIOLOGICS INC COM (ADMA) - $10.18 as of 10/7/2026 5:13:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 7.10 | 11.30 | 9.20 | 7.72 | 0.00 | 0.00% | 9.20 | 0 | 15 | 0.00 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 10/7/2026 3:59:57 PM EST |
| 2.00 | 6.10 | 10.30 | 8.20 | 6.75 | 0.00 | 0.00% | 4.10 | 0 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 10/7/2026 3:59:57 PM EST |
| 3.00 | 5.10 | 9.30 | 7.20 | 5.80 | 0.00 | 0.00% | 2.40 | 0 | 1 | 8.64 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 10/7/2026 3:59:57 PM EST |
| 4.00 | 4.10 | 8.30 | 6.20 | % | 1.55 | 0 | 0 | 6.23 | 1.00 | 0.00 | 0.00 | 10/7/2026 3:59:57 PM EST | |||
| 5.00 | 3.10 | 7.30 | 5.20 | 4.05 | 0.00 | 0.00% | 1.04 | 0 | 20 | 4.91 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 10/7/2026 3:59:57 PM EST |
| 6.00 | 2.35 | 5.70 | 4.03 | % | 0.67 | 0 | 0 | 3.25 | 1.00 | 0.00 | 0.00 | 10/7/2026 3:59:57 PM EST | |||
| 7.00 | 2.30 | 4.30 | 3.30 | 2.35 | 0.00 | 0.00% | 0.47 | 0 | 14 | 2.23 | 0.95 | 0.07 | 0.00 | 9/25/2026 | 10/7/2026 3:59:57 PM EST |
| 8.00 | 1.40 | 3.50 | 2.45 | 2.07 | 0.00 | 0.00% | 0.31 | 0 | 7 | 1.96 | 0.85 | 0.11 | 0.00 | 9/24/2026 | 10/7/2026 3:59:57 PM EST |
| 9.00 | 1.25 | 1.80 | 1.53 | 1.50 | 0.00 | 0.00% | 0.17 | 0 | 155 | 0.71 | 0.71 | 0.14 | -0.01 | 9/28/2026 | 10/7/2026 3:59:57 PM EST |
| 10.00 | 0.60 | 1.30 | 0.95 | 1.13 | 0.00 | 0.00% | 0.10 | 0 | 351 | 0.70 | 0.54 | 0.16 | -0.01 | 10/2/2026 | 10/7/2026 3:59:57 PM EST |
| 11.00 | 0.25 | 0.80 | 0.53 | 0.70 | +0.05 | +7.70% | 0.05 | 15 | 17,425 | 0.65 | 0.39 | 0.16 | -0.01 | 10/7/2026 | 10/7/2026 3:59:57 PM EST |
| 12.00 | 0.10 | 0.45 | 0.28 | 0.45 | -0.05 | -10.00% | 0.02 | 1 | 162 | 0.63 | 0.26 | 0.13 | -0.01 | 10/7/2026 | 10/7/2026 3:59:57 PM EST |
| 13.00 | 0.05 | 0.30 | 0.18 | 0.25 | -0.05 | -16.67% | 0.01 | 1 | 4,178 | 0.66 | 0.16 | 0.10 | -0.01 | 10/7/2026 | 10/7/2026 3:59:57 PM EST |
| 14.00 | 0.00 | 0.25 | 0.13 | 0.15 | -0.05 | -25.00% | 0.01 | 504 | 555 | 0.89 | 0.10 | 0.07 | 0.00 | 10/7/2026 | 10/7/2026 3:59:57 PM EST |
| 15.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 968 | 0.87 | 0.06 | 0.05 | 0.00 | 7/15/2026 | 10/7/2026 3:59:57 PM EST |
| 16.00 | 0.00 | 0.20 | 0.10 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 3,003 | 1.04 | 0.03 | 0.03 | 0.00 | 6/17/2026 | 10/7/2026 3:59:57 PM EST |
| 17.00 | 0.00 | 0.20 | 0.10 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.13 | 0.02 | 0.02 | 0.00 | 7/29/2026 | 10/7/2026 3:59:57 PM EST |
| 18.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 207 | 1.21 | 0.01 | 0.01 | 0.00 | 6/12/2026 | 10/7/2026 3:59:57 PM EST |
| 19.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.29 | 0.01 | 0.01 | 0.00 | 9/1/2026 | 10/7/2026 3:59:57 PM EST |
| 20.00 | 0.00 | 0.25 | 0.13 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.43 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 10/7/2026 3:59:57 PM EST |
| 21.00 | 0.00 | 0.15 | 0.08 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.34 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 10/7/2026 3:59:57 PM EST |
| 22.00 | 0.00 | 0.15 | 0.08 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.40 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 10/7/2026 3:59:57 PM EST |
| 23.00 | 0.00 | 1.35 | 0.68 | % | 0.03 | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 10/7/2026 3:59:57 PM EST | |||
| 24.00 | 0.00 | 1.35 | 0.68 | % | 0.03 | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 10/7/2026 3:59:57 PM EST | |||
| 25.00 | 0.00 | 0.15 | 0.08 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.56 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 10/7/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 3.70 | 0.00 | 0.00 | 0.00 | 10/7/2026 3:59:57 PM EST | |||
| 2.00 | 0.00 | 1.60 | 0.80 | % | 0.40 | 0 | 0 | 9.62 | 0.00 | 0.00 | 0.00 | 10/7/2026 3:59:57 PM EST | |||
| 3.00 | 0.00 | 1.35 | 0.68 | % | 0.23 | 0 | 0 | 5.59 | 0.00 | 0.00 | 0.00 | 10/7/2026 3:59:57 PM EST | |||
| 4.00 | 0.00 | 1.15 | 0.58 | 0.12 | 0.00 | 0.00% | 0.14 | 0 | 35 | 3.95 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 10/7/2026 3:59:57 PM EST |
| 5.00 | 0.00 | 1.15 | 0.58 | 0.15 | 0.00 | 0.00% | 0.12 | 0 | 11 | 3.16 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 10/7/2026 3:59:57 PM EST |
| 6.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.10 | 0 | 3,038 | 2.56 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/7/2026 3:59:57 PM EST |
| 7.00 | 0.05 | 0.15 | 0.10 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 106 | 0.76 | -0.05 | 0.07 | 0.00 | 10/6/2026 | 10/7/2026 3:59:57 PM EST |
| 8.00 | 0.15 | 0.35 | 0.25 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 5,882 | 0.73 | -0.15 | 0.11 | 0.00 | 10/1/2026 | 10/7/2026 3:59:57 PM EST |
| 9.00 | 0.10 | 1.25 | 0.68 | 0.52 | 0.00 | 0.00% | 0.08 | 0 | 60 | 0.81 | -0.29 | 0.14 | -0.01 | 10/6/2026 | 10/7/2026 3:59:57 PM EST |
| 10.00 | 0.80 | 1.20 | 1.00 | 0.85 | -0.03 | -3.41% | 0.10 | 2 | 111 | 0.71 | -0.46 | 0.16 | -0.01 | 10/7/2026 | 10/7/2026 3:59:57 PM EST |
| 11.00 | 1.00 | 2.15 | 1.58 | 1.62 | 0.00 | 0.00% | 0.14 | 0 | 10 | 1.10 | -0.61 | 0.16 | -0.01 | 10/2/2026 | 10/7/2026 3:59:57 PM EST |
| 12.00 | 1.80 | 2.70 | 2.25 | 3.02 | 0.00 | 0.00% | 0.19 | 0 | 29 | 0.97 | -0.74 | 0.13 | -0.01 | 10/5/2026 | 10/7/2026 3:59:57 PM EST |
| 13.00 | 2.40 | 3.60 | 3.00 | 3.52 | 0.00 | 0.00% | 0.23 | 0 | 7 | 1.06 | -0.84 | 0.10 | -0.01 | 10/5/2026 | 10/7/2026 3:59:57 PM EST |
| 14.00 | 3.40 | 4.60 | 4.00 | 5.78 | 0.00 | 0.00% | 0.29 | 0 | 8 | 1.21 | -0.90 | 0.07 | 0.00 | 5/7/2026 | 10/7/2026 3:59:57 PM EST |
| 15.00 | 3.20 | 6.90 | 5.05 | 7.00 | 0.00 | 0.00% | 0.34 | 0 | 0 | 2.35 | -0.94 | 0.05 | 0.00 | 3/30/2026 | 10/7/2026 3:59:57 PM EST |
| 16.00 | 3.70 | 7.90 | 5.80 | % | 0.36 | 0 | 0 | 2.48 | -0.97 | 0.03 | 0.00 | 10/7/2026 3:59:57 PM EST | |||
| 17.00 | 4.70 | 8.90 | 6.80 | 8.80 | 0.00 | 0.00% | 0.40 | 0 | 0 | 2.59 | -0.98 | 0.02 | 0.00 | 5/22/2026 | 10/7/2026 3:59:57 PM EST |
| 18.00 | 5.70 | 9.90 | 7.80 | % | 0.43 | 0 | 0 | 2.70 | -0.99 | 0.01 | 0.00 | 10/7/2026 3:59:57 PM EST | |||
| 19.00 | 6.70 | 10.90 | 8.80 | 8.90 | 0.00 | 0.00% | 0.46 | 0 | 0 | 2.80 | -0.99 | 0.01 | 0.00 | 5/4/2026 | 10/7/2026 3:59:57 PM EST |
| 20.00 | 7.70 | 11.60 | 9.65 | 11.32 | 0.00 | 0.00% | 0.48 | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 7/21/2026 | 10/7/2026 3:59:57 PM EST |
| 21.00 | 8.70 | 12.90 | 10.80 | % | 0.51 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/7/2026 3:59:57 PM EST | |||
| 22.00 | 9.70 | 13.90 | 11.80 | 12.50 | 0.00 | 0.00% | 0.54 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 10/7/2026 3:59:57 PM EST |
| 23.00 | 10.70 | 14.90 | 12.80 | 13.50 | 0.00 | 0.00% | 0.56 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 10/7/2026 3:59:57 PM EST |
| 24.00 | 11.70 | 15.90 | 13.80 | 15.72 | 0.00 | 0.00% | 0.58 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 10/7/2026 3:59:57 PM EST |
| 25.00 | 12.70 | 16.90 | 14.80 | % | 0.59 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/7/2026 3:59:57 PM EST |