Options Chain for ADMA BIOLOGICS INC COM (ADMA) - $15.10 as of 3/13/2026 7:41:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 8.10 | 12.40 | 10.25 | 11.30 | 0.00 | 0.00% | 2.05 | 0 | 8 | 5.87 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 3/13/2026 3:59:45 PM EST |
| 8.00 | 5.20 | 8.70 | 6.95 | % | 0.87 | 0 | 0 | 3.10 | 1.00 | 0.00 | 0.00 | 3/13/2026 3:59:45 PM EST | |||
| 9.00 | 4.70 | 8.40 | 6.55 | 8.06 | 0.00 | 0.00% | 0.73 | 0 | 0 | 3.33 | 0.99 | 0.01 | 0.00 | 1/26/2026 | 3/13/2026 3:59:45 PM EST |
| 10.00 | 3.70 | 6.10 | 4.90 | 6.00 | 0.00 | 0.00% | 0.49 | 0 | 13 | 1.81 | 0.97 | 0.02 | 0.00 | 2/13/2026 | 3/13/2026 3:59:45 PM EST |
| 11.00 | 2.35 | 6.30 | 4.33 | 4.20 | % | 0.39 | 2 | 0 | 2.59 | 0.94 | 0.03 | -0.01 | 3/13/2026 | 3/13/2026 3:59:45 PM EST | |
| 12.00 | 2.15 | 3.90 | 3.03 | 3.30 | -0.50 | -13.16% | 0.25 | 4 | 7 | 1.12 | 0.87 | 0.06 | -0.01 | 3/13/2026 | 3/13/2026 3:59:45 PM EST |
| 13.00 | 1.30 | 3.40 | 2.35 | 2.90 | 0.00 | 0.00% | 0.18 | 0 | 14 | 1.22 | 0.79 | 0.08 | -0.01 | 3/9/2026 | 3/13/2026 3:59:45 PM EST |
| 14.00 | 1.60 | 2.00 | 1.80 | 1.93 | 0.00 | 0.00% | 0.13 | 0 | 62 | 0.61 | 0.68 | 0.11 | -0.02 | 3/12/2026 | 3/13/2026 3:59:45 PM EST |
| 15.00 | 0.20 | 1.70 | 0.95 | 1.33 | +0.18 | +15.66% | 0.06 | 219 | 55 | 0.74 | 0.56 | 0.13 | -0.02 | 3/13/2026 | 3/13/2026 3:59:45 PM EST |
| 16.00 | 0.70 | 0.90 | 0.80 | 0.81 | +0.06 | +8.00% | 0.05 | 6,468 | 247 | 0.61 | 0.43 | 0.13 | -0.02 | 3/13/2026 | 3/13/2026 3:59:45 PM EST |
| 17.00 | 0.40 | 0.55 | 0.48 | 0.45 | -0.20 | -30.77% | 0.03 | 1,006 | 59 | 0.59 | 0.29 | 0.13 | -0.01 | 3/13/2026 | 3/13/2026 3:59:45 PM EST |
| 18.00 | 0.20 | 0.30 | 0.25 | 0.25 | -0.05 | -16.67% | 0.01 | 6,290 | 160 | 0.57 | 0.18 | 0.10 | -0.01 | 3/13/2026 | 3/13/2026 3:59:45 PM EST |
| 19.00 | 0.05 | 0.20 | 0.13 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 125 | 0.54 | 0.10 | 0.07 | -0.01 | 3/4/2026 | 3/13/2026 3:59:45 PM EST |
| 20.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 105 | 0.89 | 0.07 | 0.05 | -0.01 | 3/11/2026 | 3/13/2026 3:59:45 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 92 | 1.23 | 0.04 | 0.04 | 0.00 | 3/2/2026 | 3/13/2026 3:59:45 PM EST |
| 22.00 | 0.00 | 0.20 | 0.10 | 0.10 | +0.05 | +100.00% | 0.00 | 10 | 126 | 0.88 | 0.02 | 0.02 | 0.00 | 3/13/2026 | 3/13/2026 3:59:45 PM EST |
| 23.00 | 0.00 | 1.10 | 0.55 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 30 | 0.81 | 0.01 | 0.01 | 0.00 | 3/12/2026 | 3/13/2026 3:59:45 PM EST |
| 24.00 | 0.00 | 1.15 | 0.58 | 0.31 | 0.00 | 0.00% | 0.02 | 0 | 66 | 1.76 | 0.01 | 0.01 | 0.00 | 1/22/2026 | 3/13/2026 3:59:45 PM EST |
| 25.00 | 0.00 | 1.20 | 0.60 | 1.15 | 0.00 | 0.00% | 0.02 | 0 | 32 | 1.87 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 3/13/2026 3:59:45 PM EST |
| 27.00 | 0.00 | 0.75 | 0.38 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.71 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 3/13/2026 3:59:45 PM EST |
| 30.00 | 0.00 | 1.15 | 0.58 | 0.32 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.18 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 3/13/2026 3:59:45 PM EST |
| 35.00 | 0.00 | 2.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.98 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/13/2026 3:59:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 1.15 | 0.58 | % | 0.12 | 0 | 0 | 4.31 | 0.00 | 0.00 | 0.00 | 3/13/2026 3:59:45 PM EST | |||
| 8.00 | 0.00 | 1.15 | 0.58 | % | 0.07 | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 3/13/2026 3:59:45 PM EST | |||
| 9.00 | 0.00 | 1.15 | 0.58 | % | 0.06 | 0 | 0 | 2.38 | -0.01 | 0.01 | 0.00 | 3/13/2026 3:59:45 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.04 | 0 | 1,000 | 1.69 | -0.03 | 0.02 | 0.00 | 10/15/2025 | 3/13/2026 3:59:45 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | 0.37 | 0.00 | 0.00% | 0.03 | 0 | 34 | 1.42 | -0.06 | 0.03 | -0.01 | 11/24/2025 | 3/13/2026 3:59:45 PM EST |
| 12.00 | 0.00 | 0.75 | 0.38 | 0.26 | 0.00 | 0.00% | 0.03 | 0 | 519 | 1.18 | -0.13 | 0.06 | -0.01 | 1/14/2026 | 3/13/2026 3:59:45 PM EST |
| 13.00 | 0.00 | 0.65 | 0.33 | 0.49 | 0.00 | 0.00% | 0.03 | 0 | 1,612 | 0.87 | -0.21 | 0.08 | -0.01 | 3/10/2026 | 3/13/2026 3:59:45 PM EST |
| 14.00 | 0.45 | 0.80 | 0.63 | 0.65 | -0.03 | -4.42% | 0.04 | 25 | 416 | 0.60 | -0.32 | 0.11 | -0.02 | 3/13/2026 | 3/13/2026 3:59:45 PM EST |
| 15.00 | 0.85 | 1.30 | 1.08 | 1.04 | +0.09 | +9.48% | 0.07 | 18 | 134 | 0.62 | -0.44 | 0.13 | -0.02 | 3/13/2026 | 3/13/2026 3:59:45 PM EST |
| 16.00 | 1.30 | 2.05 | 1.68 | 1.59 | +0.17 | +11.98% | 0.10 | 2 | 78 | 0.62 | -0.57 | 0.13 | -0.02 | 3/13/2026 | 3/13/2026 3:59:45 PM EST |
| 17.00 | 1.90 | 2.90 | 2.40 | 2.57 | +0.21 | +8.90% | 0.14 | 20 | 74 | 0.61 | -0.71 | 0.13 | -0.01 | 3/13/2026 | 3/13/2026 3:59:45 PM EST |
| 18.00 | 1.75 | 4.30 | 3.03 | 2.64 | 0.00 | 0.00% | 0.17 | 0 | 27 | 1.33 | -0.82 | 0.10 | -0.01 | 3/12/2026 | 3/13/2026 3:59:45 PM EST |
| 19.00 | 3.20 | 5.20 | 4.20 | 3.93 | 0.00 | 0.00% | 0.22 | 0 | 11 | 1.41 | -0.90 | 0.07 | -0.01 | 3/12/2026 | 3/13/2026 3:59:45 PM EST |
| 20.00 | 3.80 | 6.20 | 5.00 | 2.50 | 0.00 | 0.00% | 0.25 | 0 | 16 | 1.54 | -0.93 | 0.05 | -0.01 | 12/22/2025 | 3/13/2026 3:59:45 PM EST |
| 21.00 | 3.70 | 7.80 | 5.75 | % | 0.27 | 0 | 0 | 1.99 | -0.96 | 0.04 | 0.00 | 3/13/2026 3:59:45 PM EST | |||
| 22.00 | 4.70 | 9.00 | 6.85 | % | 0.31 | 0 | 0 | 2.20 | -0.98 | 0.02 | 0.00 | 3/13/2026 3:59:45 PM EST | |||
| 23.00 | 5.70 | 10.00 | 7.85 | 4.20 | 0.00 | 0.00% | 0.34 | 0 | 1 | 2.30 | -0.99 | 0.01 | 0.00 | 12/3/2025 | 3/13/2026 3:59:45 PM EST |
| 24.00 | 6.70 | 11.00 | 8.85 | % | 0.37 | 0 | 0 | 2.40 | -0.99 | 0.01 | 0.00 | 3/13/2026 3:59:45 PM EST | |||
| 25.00 | 7.70 | 12.00 | 9.85 | 6.60 | 0.00 | 0.00% | 0.39 | 0 | 5 | 2.48 | -1.00 | 0.00 | 0.00 | 12/1/2025 | 3/13/2026 3:59:45 PM EST |
| 27.00 | 9.70 | 14.00 | 11.85 | % | 0.44 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 3/13/2026 3:59:45 PM EST | |||
| 30.00 | 12.70 | 17.00 | 14.85 | % | 0.49 | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 3/13/2026 3:59:45 PM EST | |||
| 35.00 | 17.70 | 22.00 | 19.85 | % | 0.57 | 0 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 3/13/2026 3:59:45 PM EST |