Options Chain for ADMA BIOLOGICS INC COM (ADMA) - $9.70 as of 4/10/2026 8:22:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 8.20 | 11.80 | 10.00 | 8.73 | 0.00 | 0.00% | 10.00 | 0 | 39 | 0.00 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/15/2026 3:59:53 PM EST |
| 2.00 | 6.60 | 10.80 | 8.70 | 8.55 | 0.00 | 0.00% | 4.35 | 0 | 8 | 0.00 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:53 PM EST |
| 3.00 | 5.60 | 9.80 | 7.70 | 6.40 | 0.00 | 0.00% | 2.57 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/15/2026 3:59:53 PM EST |
| 4.00 | 4.50 | 8.80 | 6.65 | 5.45 | 0.00 | 0.00% | 1.66 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/15/2026 3:59:53 PM EST |
| 5.00 | 4.60 | 6.20 | 5.40 | 5.75 | +0.35 | +6.49% | 1.08 | 1 | 87 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:53 PM EST |
| 6.00 | 3.60 | 5.80 | 4.70 | 3.40 | 0.00 | 0.00% | 0.78 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/15/2026 3:59:53 PM EST |
| 7.00 | 2.40 | 4.20 | 3.30 | 3.37 | 0.00 | 0.00% | 0.47 | 0 | 103 | 7.01 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:53 PM EST |
| 8.00 | 2.15 | 2.90 | 2.53 | 2.60 | +0.30 | +13.05% | 0.32 | 10 | 139 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:53 PM EST |
| 9.00 | 1.10 | 1.80 | 1.45 | 1.64 | +0.09 | +5.81% | 0.16 | 3 | 442 | 0.00 | 0.97 | 0.07 | -0.01 | 4/15/2026 | 4/15/2026 3:59:53 PM EST |
| 10.00 | 0.70 | 0.85 | 0.78 | 0.77 | +0.17 | +28.34% | 0.08 | 257 | 13,284 | 1.33 | 0.78 | 0.31 | -0.08 | 4/15/2026 | 4/15/2026 3:59:53 PM EST |
| 11.00 | 0.15 | 0.30 | 0.23 | 0.20 | -0.05 | -20.00% | 0.02 | 204 | 2,968 | 1.15 | 0.37 | 0.44 | -0.09 | 4/15/2026 | 4/15/2026 3:59:53 PM EST |
| 12.00 | 0.00 | 0.10 | 0.05 | 0.10 | +0.01 | +11.12% | 0.00 | 9 | 1,142 | 1.51 | 0.08 | 0.18 | -0.03 | 4/15/2026 | 4/15/2026 3:59:53 PM EST |
| 13.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 42 | 640 | 2.15 | 0.01 | 0.03 | 0.00 | 4/15/2026 | 4/15/2026 3:59:53 PM EST |
| 14.00 | 0.00 | 0.60 | 0.30 | 0.09 | +0.05 | +125.00% | 0.02 | 1 | 274 | 2.30 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:53 PM EST |
| 15.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 202 | 2.74 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 3:59:53 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 11,511 | 3.13 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:53 PM EST |
| 17.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 507 | 3.49 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:53 PM EST |
| 18.00 | 0.00 | 0.30 | 0.15 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 9,248 | 5.69 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:53 PM EST |
| 19.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 120 | 0.00 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/15/2026 3:59:53 PM EST |
| 20.00 | 0.00 | 0.25 | 0.13 | 0.08 | +0.06 | +300.00% | 0.01 | 2 | 126 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:53 PM EST |
| 21.00 | 0.00 | 0.55 | 0.28 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 84 | 0.00 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/15/2026 3:59:53 PM EST |
| 22.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 126 | 0.00 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/15/2026 3:59:53 PM EST |
| 23.00 | 0.00 | 2.15 | 1.08 | 0.04 | 0.00 | 0.00% | 0.05 | 0 | 30 | 0.00 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/15/2026 3:59:53 PM EST |
| 24.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 66 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:53 PM EST | |||
| 25.00 | 0.00 | 2.15 | 1.08 | 0.02 | 0.00 | 0.00% | 0.04 | 0 | 33 | 0.00 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/15/2026 3:59:53 PM EST |
| 27.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:53 PM EST | |||
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:53 PM EST | |||
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:53 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 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/15/2026 3:59:53 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/15/2026 3:59:53 PM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:53 PM EST | |||
| 4.00 | 0.00 | 2.15 | 1.08 | 0.03 | 0.00 | 0.00% | 0.27 | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/15/2026 3:59:53 PM EST |
| 5.00 | 0.00 | 0.50 | 0.25 | 0.03 | 0.00 | 0.00% | 0.05 | 1 | 105 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:53 PM EST |
| 6.00 | 0.00 | 1.75 | 0.88 | 0.05 | 0.00 | 0.00% | 0.15 | 0 | 35 | 0.00 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/15/2026 3:59:53 PM EST |
| 7.00 | 0.00 | 0.20 | 0.10 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 441 | 3.55 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 3:59:53 PM EST |
| 8.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1,342 | 3.08 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 3:59:53 PM EST |
| 9.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 445 | 2.09 | -0.03 | 0.07 | -0.01 | 4/14/2026 | 4/15/2026 3:59:53 PM EST |
| 10.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1,211 | 1.54 | -0.22 | 0.31 | -0.08 | 4/14/2026 | 4/15/2026 3:59:53 PM EST |
| 11.00 | 0.30 | 0.75 | 0.53 | 0.50 | -0.25 | -33.34% | 0.05 | 10 | 56 | 1.84 | -0.63 | 0.44 | -0.09 | 4/15/2026 | 4/15/2026 3:59:53 PM EST |
| 12.00 | 0.55 | 3.50 | 2.03 | 1.40 | -0.50 | -26.32% | 0.17 | 1 | 643 | 8.54 | -0.92 | 0.18 | -0.03 | 4/15/2026 | 4/15/2026 3:59:53 PM EST |
| 13.00 | 2.00 | 2.75 | 2.38 | 2.70 | 0.00 | 0.00% | 0.18 | 0 | 2,486 | 3.71 | -0.99 | 0.03 | 0.00 | 4/14/2026 | 4/15/2026 3:59:53 PM EST |
| 14.00 | 2.05 | 5.10 | 3.58 | 3.25 | -1.08 | -24.95% | 0.26 | 11 | 175 | 8.98 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:53 PM EST |
| 15.00 | 3.80 | 4.90 | 4.35 | 4.30 | -0.08 | -1.83% | 0.29 | 7 | 119 | 5.61 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:53 PM EST |
| 16.00 | 4.70 | 6.20 | 5.45 | 5.45 | -1.35 | -19.86% | 0.34 | 5 | 9 | 7.29 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:53 PM EST |
| 17.00 | 5.40 | 7.20 | 6.30 | 6.25 | -1.25 | -16.67% | 0.37 | 26 | 9 | 7.83 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:53 PM EST |
| 18.00 | 6.50 | 8.20 | 7.35 | 7.30 | -0.20 | -2.67% | 0.41 | 26 | 0 | 8.31 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:53 PM EST |
| 19.00 | 7.40 | 9.20 | 8.30 | 8.35 | +0.25 | +3.09% | 0.44 | 17 | 6 | 8.76 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:53 PM EST |
| 20.00 | 8.40 | 9.90 | 9.15 | 9.40 | % | 0.46 | 24 | 0 | 7.97 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:53 PM EST | |
| 21.00 | 9.80 | 10.90 | 10.35 | 10.35 | +0.25 | +2.48% | 0.49 | 11 | 1 | 8.35 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:53 PM EST |
| 22.00 | 10.90 | 11.90 | 11.40 | 11.15 | -0.31 | -2.71% | 0.52 | 7 | 2 | 8.68 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:53 PM EST |
| 23.00 | 11.80 | 12.70 | 12.25 | 12.20 | -0.26 | -2.09% | 0.53 | 3 | 0 | 8.05 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:53 PM EST |
| 24.00 | 13.00 | 13.60 | 13.30 | 13.25 | 0.00 | 0.00% | 0.55 | 10 | 0 | 7.77 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:53 PM EST |
| 25.00 | 13.80 | 14.70 | 14.25 | 14.20 | -0.30 | -2.07% | 0.57 | 4 | 1 | 8.61 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:53 PM EST |
| 27.00 | 16.00 | 16.60 | 16.30 | 16.25 | -0.25 | -1.52% | 0.60 | 9 | 0 | 8.55 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:53 PM EST |
| 30.00 | 19.00 | 19.60 | 19.30 | 19.25 | % | 0.64 | 4 | 0 | 9.22 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:53 PM EST | |
| 35.00 | 24.00 | 24.60 | 24.30 | 24.25 | % | 0.69 | 11 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:53 PM EST |