Options Chain for ADMA BIOLOGICS INC COM (ADMA) - $11.70 as of 10/30/2026 7:21:40 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 7.60 | 11.50 | 9.55 | % | 4.78 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/30/2026 3:59:43 PM EST | |||
| 3.00 | 6.60 | 10.50 | 8.55 | % | 2.85 | 0 | 0 | 7.56 | 1.00 | 0.00 | 0.00 | 10/30/2026 3:59:43 PM EST | |||
| 4.00 | 5.60 | 9.50 | 7.55 | % | 1.89 | 0 | 0 | 5.60 | 1.00 | 0.00 | 0.00 | 10/30/2026 3:59:43 PM EST | |||
| 5.00 | 4.50 | 8.50 | 6.50 | % | 1.30 | 0 | 0 | 4.47 | 1.00 | 0.00 | 0.00 | 10/30/2026 3:59:43 PM EST | |||
| 6.00 | 4.60 | 7.30 | 5.95 | % | 0.99 | 0 | 0 | 3.20 | 1.00 | 0.00 | 0.00 | 10/30/2026 3:59:43 PM EST | |||
| 7.00 | 2.70 | 6.60 | 4.65 | 3.90 | 0.00 | 0.00% | 0.66 | 0 | 6 | 2.25 | 0.99 | 0.01 | 0.00 | 10/15/2026 | 10/30/2026 3:59:43 PM EST |
| 8.00 | 2.70 | 5.20 | 3.95 | % | 0.49 | 0 | 0 | 2.10 | 0.96 | 0.03 | -0.01 | 10/30/2026 3:59:43 PM EST | |||
| 9.00 | 2.20 | 3.40 | 2.80 | % | 0.31 | 0 | 0 | 1.14 | 0.89 | 0.07 | -0.01 | 10/30/2026 3:59:43 PM EST | |||
| 10.00 | 0.95 | 2.70 | 1.83 | 1.96 | +0.04 | +2.09% | 0.18 | 4 | 10 | 1.11 | 0.78 | 0.11 | -0.01 | 10/30/2026 | 10/30/2026 3:59:43 PM EST |
| 11.00 | 0.75 | 2.15 | 1.45 | 0.99 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.66 | 0.65 | 0.14 | -0.01 | 10/28/2026 | 10/30/2026 3:59:43 PM EST |
| 12.00 | 0.55 | 1.05 | 0.80 | 0.92 | +0.15 | +19.49% | 0.07 | 1 | 4 | 0.56 | 0.50 | 0.15 | -0.01 | 10/30/2026 | 10/30/2026 3:59:43 PM EST |
| 13.00 | 0.05 | 0.55 | 0.30 | % | 0.02 | 0 | 0 | 0.44 | 0.36 | 0.14 | -0.01 | 10/30/2026 3:59:43 PM EST | |||
| 14.00 | 0.00 | 1.00 | 0.50 | % | 0.04 | 0 | 0 | 1.06 | 0.25 | 0.12 | -0.01 | 10/30/2026 3:59:43 PM EST | |||
| 15.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.79 | 0.16 | 0.10 | -0.01 | 10/30/2026 3:59:43 PM EST | |||
| 16.00 | 0.00 | 1.75 | 0.88 | % | 0.06 | 0 | 0 | 1.42 | 0.10 | 0.07 | -0.01 | 10/30/2026 3:59:43 PM EST | |||
| 17.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.00 | 0.06 | 0.05 | 0.00 | 10/30/2026 3:59:43 PM EST | |||
| 18.00 | 0.00 | 1.00 | 0.50 | % | 0.03 | 0 | 0 | 1.54 | 0.04 | 0.03 | 0.00 | 10/30/2026 3:59:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:43 PM EST | |||
| 3.00 | 0.00 | 1.15 | 0.58 | % | 0.19 | 0 | 0 | 4.62 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:43 PM EST | |||
| 4.00 | 0.00 | 2.15 | 1.08 | % | 0.27 | 0 | 0 | 5.87 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:43 PM EST | |||
| 5.00 | 0.00 | 2.15 | 1.08 | % | 0.22 | 0 | 0 | 3.28 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:43 PM EST | |||
| 6.00 | 0.00 | 1.15 | 0.58 | % | 0.10 | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:43 PM EST | |||
| 7.00 | 0.00 | 1.40 | 0.70 | % | 0.10 | 0 | 0 | 2.26 | -0.01 | 0.01 | 0.00 | 10/30/2026 3:59:43 PM EST | |||
| 8.00 | 0.00 | 1.80 | 0.90 | % | 0.11 | 0 | 0 | 1.69 | -0.04 | 0.03 | -0.01 | 10/30/2026 3:59:43 PM EST | |||
| 9.00 | 0.00 | 0.95 | 0.48 | % | 0.05 | 0 | 0 | 1.37 | -0.11 | 0.07 | -0.01 | 10/30/2026 3:59:43 PM EST | |||
| 10.00 | 0.00 | 1.00 | 0.50 | 0.70 | 0.00 | 0.00% | 0.05 | 0 | 18 | 1.10 | -0.22 | 0.11 | -0.01 | 10/23/2026 | 10/30/2026 3:59:43 PM EST |
| 11.00 | 0.25 | 1.25 | 0.75 | 0.85 | +0.35 | +70.00% | 0.07 | 5 | 98 | 0.64 | -0.35 | 0.14 | -0.01 | 10/30/2026 | 10/30/2026 3:59:43 PM EST |
| 12.00 | 0.85 | 1.85 | 1.35 | 1.30 | +0.30 | +30.00% | 0.11 | 4 | 53 | 0.69 | -0.50 | 0.15 | -0.01 | 10/30/2026 | 10/30/2026 3:59:43 PM EST |
| 13.00 | 0.25 | 2.40 | 1.33 | % | 0.10 | 0 | 0 | 0.81 | -0.64 | 0.14 | -0.01 | 10/30/2026 3:59:43 PM EST | |||
| 14.00 | 1.50 | 4.70 | 3.10 | % | 0.22 | 0 | 0 | 1.90 | -0.75 | 0.12 | -0.01 | 10/30/2026 3:59:43 PM EST | |||
| 15.00 | 1.60 | 5.70 | 3.65 | % | 0.24 | 0 | 0 | 1.76 | -0.84 | 0.10 | -0.01 | 10/30/2026 3:59:43 PM EST | |||
| 16.00 | 2.55 | 6.50 | 4.53 | % | 0.28 | 0 | 0 | 1.40 | -0.90 | 0.07 | -0.01 | 10/30/2026 3:59:43 PM EST | |||
| 17.00 | 4.00 | 6.60 | 5.30 | % | 0.31 | 0 | 0 | 1.52 | -0.94 | 0.05 | 0.00 | 10/30/2026 3:59:43 PM EST | |||
| 18.00 | 4.50 | 8.00 | 6.25 | % | 0.35 | 0 | 0 | 1.76 | -0.96 | 0.03 | 0.00 | 10/30/2026 3:59:43 PM EST |