Options Chain for ADMA BIOLOGICS INC COM (ADMA) - $9.63 as of 3/26/2026 1:23:47 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 | 4.90 | 8.90 | 6.90 | 8.90 | 0.00 | 0.00% | 6.90 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 3/26/2026 2:59:03 PM EST |
| 2.00 | 4.00 | 7.90 | 5.95 | % | 2.98 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/26/2026 2:59:03 PM EST | |||
| 3.00 | 3.10 | 6.90 | 5.00 | % | 1.67 | 0 | 0 | 6.47 | 0.98 | 0.01 | 0.00 | 3/26/2026 2:59:03 PM EST | |||
| 4.00 | 2.20 | 6.00 | 4.10 | 5.85 | 0.00 | 0.00% | 1.02 | 0 | 0 | 4.91 | 0.95 | 0.03 | 0.00 | 3/25/2026 | 3/26/2026 2:59:03 PM EST |
| 5.00 | 3.10 | 3.50 | 3.30 | 3.10 | -1.70 | -35.42% | 0.66 | 8 | 2 | 1.34 | 0.89 | 0.05 | -0.01 | 3/26/2026 | 3/26/2026 2:59:03 PM EST |
| 6.00 | 2.15 | 2.80 | 2.48 | 2.37 | % | 0.41 | 40 | 0 | 1.17 | 0.80 | 0.08 | -0.01 | 3/26/2026 | 3/26/2026 2:59:03 PM EST | |
| 7.00 | 1.65 | 2.00 | 1.83 | 1.73 | -1.27 | -42.34% | 0.26 | 62 | 5 | 1.20 | 0.70 | 0.10 | -0.01 | 3/26/2026 | 3/26/2026 2:59:03 PM EST |
| 8.00 | 1.10 | 1.60 | 1.35 | 1.45 | % | 0.17 | 210 | 0 | 1.15 | 0.58 | 0.12 | -0.01 | 3/26/2026 | 3/26/2026 2:59:03 PM EST | |
| 9.00 | 0.50 | 1.60 | 1.05 | 2.05 | 0.00 | 0.00% | 0.12 | 0 | 6 | 1.20 | 0.47 | 0.12 | -0.01 | 3/25/2026 | 3/26/2026 2:59:03 PM EST |
| 10.00 | 0.60 | 0.80 | 0.70 | 0.70 | -0.45 | -39.13% | 0.07 | 317 | 106 | 1.13 | 0.37 | 0.11 | -0.01 | 3/26/2026 | 3/26/2026 2:59:03 PM EST |
| 11.00 | 0.40 | 0.60 | 0.50 | 0.55 | -0.37 | -40.22% | 0.05 | 16 | 52 | 1.12 | 0.28 | 0.10 | -0.01 | 3/26/2026 | 3/26/2026 2:59:03 PM EST |
| 12.00 | 0.35 | 0.45 | 0.40 | 0.40 | -0.10 | -20.00% | 0.03 | 15 | 27 | 1.12 | 0.22 | 0.09 | -0.01 | 3/26/2026 | 3/26/2026 2:59:03 PM EST |
| 13.00 | 0.00 | 0.40 | 0.20 | 0.22 | -0.18 | -45.00% | 0.02 | 2 | 18 | 1.31 | 0.16 | 0.08 | -0.01 | 3/26/2026 | 3/26/2026 2:59:03 PM EST |
| 14.00 | 0.10 | 0.30 | 0.20 | 0.13 | -0.17 | -56.67% | 0.01 | 16 | 535 | 1.10 | 0.13 | 0.06 | -0.01 | 3/26/2026 | 3/26/2026 2:59:03 PM EST |
| 15.00 | 0.00 | 0.25 | 0.13 | 0.20 | % | 0.01 | 44 | 44 | 1.33 | 0.09 | 0.05 | -0.01 | 3/26/2026 | 3/26/2026 2:59:03 PM EST | |
| 16.00 | 0.10 | 0.25 | 0.18 | 0.10 | -0.15 | -60.00% | 0.01 | 104 | 275 | 1.28 | 0.07 | 0.04 | 0.00 | 3/26/2026 | 3/26/2026 2:59:03 PM EST |
| 17.00 | 0.00 | 0.40 | 0.20 | 0.21 | +0.06 | +40.00% | 0.01 | 2 | 3,065 | 1.70 | 0.05 | 0.03 | 0.00 | 3/26/2026 | 3/26/2026 2:59:03 PM EST |
| 18.00 | 0.00 | 0.70 | 0.35 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 200 | 2.12 | 0.04 | 0.03 | 0.00 | 3/25/2026 | 3/26/2026 2:59:03 PM EST |
| 19.00 | 0.00 | 0.70 | 0.35 | 0.74 | -0.01 | -1.34% | 0.02 | 6 | 794 | 2.20 | 0.03 | 0.02 | 0.00 | 3/26/2026 | 3/26/2026 2:59:03 PM EST |
| 20.00 | 0.00 | 0.15 | 0.08 | 0.03 | -0.02 | -40.00% | 0.00 | 31 | 2,608 | 1.52 | 0.02 | 0.02 | 0.00 | 3/26/2026 | 3/26/2026 2:59:03 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 25 | 2.39 | 0.02 | 0.01 | 0.00 | 3/25/2026 | 3/26/2026 2:59:03 PM EST |
| 22.00 | 0.00 | 1.35 | 0.68 | % | 0.03 | 0 | 54 | 3.03 | 0.01 | 0.01 | 0.00 | 3/26/2026 2:59:03 PM EST | |||
| 23.00 | 0.00 | 1.80 | 0.90 | % | 0.04 | 0 | 17 | 3.49 | 0.01 | 0.01 | 0.00 | 3/26/2026 2:59:03 PM EST | |||
| 24.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 35 | 2.22 | 0.01 | 0.01 | 0.00 | 3/26/2026 2:59:03 PM EST | |||
| 25.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 20 | 3.91 | 0.00 | 0.00 | 0.00 | 3/26/2026 2:59:03 PM EST | |||
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 2 | 4.15 | 0.00 | 0.00 | 0.00 | 3/26/2026 2:59:03 PM EST | |||
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 2 | 4.35 | 0.00 | 0.00 | 0.00 | 3/26/2026 2:59:03 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 | 3.25 | 0.00 | 0.00 | 0.00 | 3/26/2026 2:59:03 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 3/26/2026 2:59:03 PM EST | |||
| 3.00 | 0.00 | 0.30 | 0.15 | 0.05 | % | 0.05 | 30 | 0 | 2.47 | -0.02 | 0.01 | 0.00 | 3/26/2026 | 3/26/2026 2:59:03 PM EST | |
| 4.00 | 0.00 | 2.15 | 1.08 | % | 0.27 | 0 | 0 | 5.19 | -0.05 | 0.03 | 0.00 | 3/26/2026 2:59:03 PM EST | |||
| 5.00 | 0.15 | 0.40 | 0.28 | 0.20 | % | 0.06 | 121 | 0 | 1.31 | -0.11 | 0.05 | -0.01 | 3/26/2026 | 3/26/2026 2:59:03 PM EST | |
| 6.00 | 0.40 | 0.60 | 0.50 | 0.50 | % | 0.08 | 4 | 0 | 1.23 | -0.20 | 0.08 | -0.01 | 3/26/2026 | 3/26/2026 2:59:03 PM EST | |
| 7.00 | 0.45 | 1.10 | 0.78 | 0.85 | +0.57 | +203.58% | 0.11 | 14 | 71 | 1.13 | -0.30 | 0.10 | -0.01 | 3/26/2026 | 3/26/2026 2:59:03 PM EST |
| 8.00 | 1.25 | 1.60 | 1.43 | 1.40 | +0.80 | +133.34% | 0.18 | 32 | 67 | 1.18 | -0.42 | 0.12 | -0.01 | 3/26/2026 | 3/26/2026 2:59:03 PM EST |
| 9.00 | 1.10 | 2.35 | 1.73 | 1.70 | +0.82 | +93.19% | 0.19 | 1 | 18 | 0.93 | -0.53 | 0.12 | -0.01 | 3/26/2026 | 3/26/2026 2:59:03 PM EST |
| 10.00 | 2.50 | 2.85 | 2.68 | 2.58 | +1.06 | +69.74% | 0.27 | 6 | 20 | 1.17 | -0.63 | 0.11 | -0.01 | 3/26/2026 | 3/26/2026 2:59:03 PM EST |
| 11.00 | 3.30 | 3.70 | 3.50 | 3.00 | +1.37 | +84.05% | 0.32 | 30 | 170 | 1.14 | -0.72 | 0.10 | -0.01 | 3/26/2026 | 3/26/2026 2:59:03 PM EST |
| 12.00 | 3.90 | 5.00 | 4.45 | 4.36 | +1.36 | +45.34% | 0.37 | 61 | 751 | 1.77 | -0.78 | 0.09 | -0.01 | 3/26/2026 | 3/26/2026 2:59:03 PM EST |
| 13.00 | 4.20 | 6.00 | 5.10 | 2.75 | 0.00 | 0.00% | 0.39 | 0 | 643 | 1.92 | -0.84 | 0.08 | -0.01 | 3/25/2026 | 3/26/2026 2:59:03 PM EST |
| 14.00 | 5.80 | 6.80 | 6.30 | 6.10 | +2.00 | +48.78% | 0.45 | 2 | 324 | 1.86 | -0.87 | 0.06 | -0.01 | 3/26/2026 | 3/26/2026 2:59:03 PM EST |
| 15.00 | 6.50 | 7.50 | 7.00 | 7.00 | +2.10 | +42.86% | 0.47 | 24 | 297 | 1.67 | -0.91 | 0.05 | -0.01 | 3/26/2026 | 3/26/2026 2:59:03 PM EST |
| 16.00 | 7.10 | 9.20 | 8.15 | 4.82 | 0.00 | 0.00% | 0.51 | 0 | 128 | 2.45 | -0.93 | 0.04 | 0.00 | 3/24/2026 | 3/26/2026 2:59:03 PM EST |
| 17.00 | 7.80 | 10.20 | 9.00 | 5.75 | 0.00 | 0.00% | 0.53 | 0 | 65 | 2.55 | -0.95 | 0.03 | 0.00 | 3/24/2026 | 3/26/2026 2:59:03 PM EST |
| 18.00 | 8.90 | 11.10 | 10.00 | 6.27 | 0.00 | 0.00% | 0.56 | 0 | 21 | 2.55 | -0.96 | 0.03 | 0.00 | 3/24/2026 | 3/26/2026 2:59:03 PM EST |
| 19.00 | 9.90 | 12.10 | 11.00 | 7.70 | 0.00 | 0.00% | 0.58 | 0 | 18 | 2.63 | -0.97 | 0.02 | 0.00 | 3/24/2026 | 3/26/2026 2:59:03 PM EST |
| 20.00 | 10.70 | 13.30 | 12.00 | 11.20 | 0.00 | 0.00% | 0.60 | 0 | 7 | 2.89 | -0.98 | 0.02 | 0.00 | 3/25/2026 | 3/26/2026 2:59:03 PM EST |
| 21.00 | 11.10 | 15.00 | 13.05 | 12.10 | 0.00 | 0.00% | 0.62 | 0 | 2 | 3.57 | -0.98 | 0.01 | 0.00 | 3/25/2026 | 3/26/2026 2:59:03 PM EST |
| 22.00 | 12.10 | 16.00 | 14.05 | % | 0.64 | 0 | 2 | 3.64 | -0.99 | 0.01 | 0.00 | 3/26/2026 2:59:03 PM EST | |||
| 23.00 | 13.10 | 17.00 | 15.05 | % | 0.65 | 0 | 1 | 3.71 | -0.99 | 0.01 | 0.00 | 3/26/2026 2:59:03 PM EST | |||
| 24.00 | 14.10 | 18.00 | 16.05 | % | 0.67 | 0 | 0 | 3.77 | -0.99 | 0.01 | 0.00 | 3/26/2026 2:59:03 PM EST | |||
| 25.00 | 15.10 | 19.00 | 17.05 | % | 0.68 | 0 | 0 | 3.83 | -1.00 | 0.00 | 0.00 | 3/26/2026 2:59:03 PM EST | |||
| 30.00 | 20.10 | 24.00 | 22.05 | % | 0.73 | 0 | 0 | 4.09 | -1.00 | 0.00 | 0.00 | 3/26/2026 2:59:03 PM EST | |||
| 35.00 | 25.10 | 29.00 | 27.05 | % | 0.77 | 0 | 0 | 4.30 | -1.00 | 0.00 | 0.00 | 3/26/2026 2:59:03 PM EST |