Options Chain for ADMA BIOLOGICS INC COM (ADMA) - $9.38 as of 9/28/2026 12:54:01 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 | 6.50 | 10.50 | 8.50 | 7.72 | 0.00 | 0.00% | 8.50 | 0 | 15 | 0.00 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 9/28/2026 10:58:27 AM EST |
| 2.00 | 5.50 | 9.50 | 7.50 | 6.75 | 0.00 | 0.00% | 3.75 | 0 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 9/28/2026 10:58:27 AM EST |
| 3.00 | 4.50 | 8.50 | 6.50 | 5.80 | 0.00 | 0.00% | 2.17 | 0 | 1 | 6.55 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 9/28/2026 10:58:27 AM EST |
| 4.00 | 3.50 | 7.50 | 5.50 | % | 1.38 | 0 | 0 | 4.87 | 1.00 | 0.00 | 0.00 | 9/28/2026 10:58:27 AM EST | |||
| 5.00 | 3.00 | 5.80 | 4.40 | 4.05 | 0.00 | 0.00% | 0.88 | 0 | 20 | 2.38 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 9/28/2026 10:58:27 AM EST |
| 6.00 | 2.50 | 5.60 | 4.05 | % | 0.67 | 0 | 0 | 3.22 | 0.98 | 0.02 | 0.00 | 9/28/2026 10:58:27 AM EST | |||
| 7.00 | 2.10 | 3.20 | 2.65 | 2.35 | 0.00 | 0.00% | 0.38 | 0 | 14 | 1.06 | 0.93 | 0.06 | 0.00 | 9/25/2026 | 9/28/2026 10:58:27 AM EST |
| 8.00 | 0.65 | 3.90 | 2.28 | 2.07 | 0.00 | 0.00% | 0.28 | 0 | 7 | 1.32 | 0.82 | 0.12 | -0.01 | 9/24/2026 | 9/28/2026 10:58:27 AM EST |
| 9.00 | 0.20 | 2.05 | 1.13 | 1.30 | 0.00 | 0.00% | 0.13 | 0 | 144 | 0.60 | 0.65 | 0.17 | -0.01 | 9/24/2026 | 9/28/2026 10:58:27 AM EST |
| 10.00 | 0.50 | 1.00 | 0.75 | 0.72 | -0.13 | -15.30% | 0.07 | 2 | 344 | 0.57 | 0.48 | 0.17 | -0.01 | 9/28/2026 | 9/28/2026 10:58:27 AM EST |
| 11.00 | 0.55 | 0.90 | 0.73 | 0.60 | +0.25 | +71.43% | 0.07 | 3,202 | 13,059 | 0.73 | 0.34 | 0.15 | -0.01 | 9/28/2026 | 9/28/2026 10:58:27 AM EST |
| 12.00 | 0.05 | 0.70 | 0.38 | 0.25 | +0.05 | +25.00% | 0.03 | 10 | 101 | 0.70 | 0.24 | 0.12 | -0.01 | 9/28/2026 | 9/28/2026 10:58:27 AM EST |
| 13.00 | 0.05 | 0.25 | 0.15 | 0.15 | +0.05 | +50.00% | 0.01 | 14 | 4,116 | 0.67 | 0.17 | 0.10 | -0.01 | 9/28/2026 | 9/28/2026 10:58:27 AM EST |
| 14.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 553 | 0.82 | 0.10 | 0.07 | 0.00 | 9/9/2026 | 9/28/2026 10:58:27 AM EST |
| 15.00 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 968 | 1.22 | 0.05 | 0.04 | 0.00 | 7/15/2026 | 9/28/2026 10:58:27 AM EST |
| 16.00 | 0.00 | 0.20 | 0.10 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 3,003 | 1.00 | 0.04 | 0.03 | 0.00 | 6/17/2026 | 9/28/2026 10:58:27 AM EST |
| 17.00 | 0.00 | 0.30 | 0.15 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.21 | 0.02 | 0.02 | 0.00 | 7/29/2026 | 9/28/2026 10:58:27 AM EST |
| 18.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 207 | 1.16 | 0.01 | 0.01 | 0.00 | 6/12/2026 | 9/28/2026 10:58:27 AM EST |
| 19.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.23 | 0.01 | 0.01 | 0.00 | 9/1/2026 | 9/28/2026 10:58:27 AM EST |
| 20.00 | 0.00 | 0.25 | 0.13 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.36 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 9/28/2026 10:58:27 AM EST |
| 21.00 | 0.00 | 0.15 | 0.08 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.27 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 9/28/2026 10:58:27 AM EST |
| 22.00 | 0.00 | 0.20 | 0.10 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.41 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 9/28/2026 10:58:27 AM EST |
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 9/28/2026 10:58:27 AM EST | |||
| 24.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 9/28/2026 10:58:27 AM EST | |||
| 25.00 | 0.00 | 0.15 | 0.08 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.47 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 9/28/2026 10:58:27 AM 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 | 3.33 | 0.00 | 0.00 | 0.00 | 9/28/2026 10:58:27 AM EST | |||
| 2.00 | 0.00 | 1.35 | 0.68 | % | 0.34 | 0 | 0 | 5.73 | 0.00 | 0.00 | 0.00 | 9/28/2026 10:58:27 AM EST | |||
| 3.00 | 0.00 | 2.15 | 1.08 | % | 0.36 | 0 | 0 | 7.27 | 0.00 | 0.00 | 0.00 | 9/28/2026 10:58:27 AM EST | |||
| 4.00 | 0.00 | 2.00 | 1.00 | 0.12 | 0.00 | 0.00% | 0.25 | 0 | 35 | 4.92 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 9/28/2026 10:58:27 AM EST |
| 5.00 | 0.00 | 1.20 | 0.60 | 0.15 | 0.00 | 0.00% | 0.12 | 0 | 11 | 2.89 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 9/28/2026 10:58:27 AM EST |
| 6.00 | 0.00 | 0.20 | 0.10 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 3,038 | 1.09 | -0.02 | 0.02 | 0.00 | 6/23/2026 | 9/28/2026 10:58:27 AM EST |
| 7.00 | 0.00 | 0.80 | 0.40 | 0.17 | 0.00 | 0.00% | 0.06 | 0 | 103 | 1.05 | -0.07 | 0.06 | 0.00 | 8/19/2026 | 9/28/2026 10:58:27 AM EST |
| 8.00 | 0.15 | 0.50 | 0.33 | 0.30 | 0.00 | 0.00% | 0.04 | 0 | 5,885 | 0.68 | -0.18 | 0.12 | -0.01 | 9/25/2026 | 9/28/2026 10:58:27 AM EST |
| 9.00 | 0.10 | 0.80 | 0.45 | 0.52 | 0.00 | 0.00% | 0.05 | 0 | 52 | 0.58 | -0.35 | 0.17 | -0.01 | 9/23/2026 | 9/28/2026 10:58:27 AM EST |
| 10.00 | 0.90 | 1.55 | 1.23 | 1.25 | +0.15 | +13.64% | 0.12 | 2 | 106 | 0.67 | -0.52 | 0.17 | -0.01 | 9/28/2026 | 9/28/2026 10:58:27 AM EST |
| 11.00 | 1.55 | 2.25 | 1.90 | 1.90 | +0.22 | +13.10% | 0.17 | 1 | 12 | 0.68 | -0.66 | 0.15 | -0.01 | 9/28/2026 | 9/28/2026 10:58:27 AM EST |
| 12.00 | 2.40 | 3.30 | 2.85 | 2.78 | +0.05 | +1.84% | 0.24 | 2 | 38 | 0.78 | -0.76 | 0.12 | -0.01 | 9/28/2026 | 9/28/2026 10:58:27 AM EST |
| 13.00 | 3.30 | 4.10 | 3.70 | 3.63 | +0.18 | +5.22% | 0.28 | 3 | 23 | 1.00 | -0.83 | 0.10 | -0.01 | 9/28/2026 | 9/28/2026 10:58:27 AM EST |
| 14.00 | 4.10 | 5.40 | 4.75 | 5.78 | 0.00 | 0.00% | 0.34 | 0 | 8 | 1.52 | -0.90 | 0.07 | 0.00 | 5/7/2026 | 9/28/2026 10:58:27 AM EST |
| 15.00 | 3.50 | 7.50 | 5.50 | 7.00 | 0.00 | 0.00% | 0.37 | 0 | 0 | 2.42 | -0.95 | 0.04 | 0.00 | 3/30/2026 | 9/28/2026 10:58:27 AM EST |
| 16.00 | 4.50 | 8.50 | 6.50 | % | 0.41 | 0 | 0 | 2.53 | -0.96 | 0.03 | 0.00 | 9/28/2026 10:58:27 AM EST | |||
| 17.00 | 5.50 | 9.50 | 7.50 | 8.80 | 0.00 | 0.00% | 0.44 | 0 | 0 | 2.64 | -0.98 | 0.02 | 0.00 | 5/22/2026 | 9/28/2026 10:58:27 AM EST |
| 18.00 | 6.80 | 10.50 | 8.65 | % | 0.48 | 0 | 0 | 2.74 | -0.99 | 0.01 | 0.00 | 9/28/2026 10:58:27 AM EST | |||
| 19.00 | 7.50 | 11.50 | 9.50 | 8.90 | 0.00 | 0.00% | 0.50 | 0 | 0 | 2.82 | -0.99 | 0.01 | 0.00 | 5/4/2026 | 9/28/2026 10:58:27 AM EST |
| 20.00 | 8.50 | 12.50 | 10.50 | 11.32 | 0.00 | 0.00% | 0.53 | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 7/21/2026 | 9/28/2026 10:58:27 AM EST |
| 21.00 | 9.50 | 13.50 | 11.50 | % | 0.55 | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 9/28/2026 10:58:27 AM EST | |||
| 22.00 | 10.50 | 14.50 | 12.50 | 12.50 | 0.00 | 0.00% | 0.57 | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 9/28/2026 10:58:27 AM EST |
| 23.00 | 11.50 | 15.50 | 13.50 | 13.50 | 0.00 | 0.00% | 0.59 | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 9/28/2026 10:58:27 AM EST |
| 24.00 | 12.50 | 16.50 | 14.50 | 15.72 | 0.00 | 0.00% | 0.60 | 0 | 0 | 3.19 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 9/28/2026 10:58:27 AM EST |
| 25.00 | 13.50 | 17.50 | 15.50 | % | 0.62 | 0 | 0 | 3.25 | -1.00 | 0.00 | 0.00 | 9/28/2026 10:58:27 AM EST |