Options Chain for ADMA BIOLOGICS INC COM (ADMA) - $8.29 as of 3/27/2026 3:12:16 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 | 6.30 | 10.30 | 8.30 | 8.90 | 0.00 | 0.00% | 8.30 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 3/27/2026 3:59:59 PM EST |
| 2.00 | 5.30 | 9.40 | 7.35 | % | 3.67 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/27/2026 3:59:59 PM EST | |||
| 3.00 | 4.40 | 8.40 | 6.40 | 6.65 | % | 2.13 | 1 | 0 | 7.68 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 3:59:59 PM EST | |
| 4.00 | 4.60 | 6.80 | 5.70 | 5.70 | -0.15 | -2.57% | 1.43 | 1 | 0 | 4.40 | 0.98 | 0.01 | 0.00 | 3/27/2026 | 3/27/2026 3:59:59 PM EST |
| 5.00 | 3.40 | 5.60 | 4.50 | 4.70 | +1.60 | +51.62% | 0.90 | 9 | 9 | 3.20 | 0.93 | 0.03 | -0.01 | 3/27/2026 | 3/27/2026 3:59:59 PM EST |
| 6.00 | 3.50 | 5.10 | 4.30 | 3.93 | +1.56 | +65.83% | 0.72 | 40 | 40 | 2.17 | 0.86 | 0.05 | -0.01 | 3/27/2026 | 3/27/2026 3:59:59 PM EST |
| 7.00 | 2.85 | 3.20 | 3.03 | 3.01 | +1.28 | +73.99% | 0.43 | 6 | 30 | 1.45 | 0.78 | 0.06 | -0.01 | 3/27/2026 | 3/27/2026 3:59:59 PM EST |
| 8.00 | 2.20 | 2.70 | 2.45 | 2.50 | +1.00 | +66.67% | 0.31 | 203 | 194 | 1.43 | 0.70 | 0.07 | -0.02 | 3/27/2026 | 3/27/2026 3:59:59 PM EST |
| 9.00 | 1.95 | 2.15 | 2.05 | 2.00 | -0.05 | -2.44% | 0.23 | 342 | 6 | 1.48 | 0.62 | 0.08 | -0.02 | 3/27/2026 | 3/27/2026 3:59:59 PM EST |
| 10.00 | 1.50 | 1.70 | 1.60 | 1.63 | +0.78 | +91.77% | 0.16 | 693 | 375 | 1.40 | 0.54 | 0.08 | -0.02 | 3/27/2026 | 3/27/2026 3:59:59 PM EST |
| 11.00 | 1.25 | 1.30 | 1.28 | 1.25 | +0.60 | +92.31% | 0.12 | 11,038 | 54 | 1.40 | 0.46 | 0.08 | -0.02 | 3/27/2026 | 3/27/2026 3:59:59 PM EST |
| 12.00 | 0.95 | 1.55 | 1.25 | 0.97 | +0.57 | +142.50% | 0.10 | 111 | 33 | 1.36 | 0.40 | 0.08 | -0.02 | 3/27/2026 | 3/27/2026 3:59:59 PM EST |
| 13.00 | 0.75 | 1.05 | 0.90 | 0.80 | +0.58 | +263.64% | 0.07 | 316 | 17 | 1.46 | 0.34 | 0.08 | -0.02 | 3/27/2026 | 3/27/2026 3:59:59 PM EST |
| 14.00 | 0.60 | 0.90 | 0.75 | 0.65 | +0.52 | +400.00% | 0.05 | 94 | 546 | 1.45 | 0.30 | 0.07 | -0.02 | 3/27/2026 | 3/27/2026 3:59:59 PM EST |
| 15.00 | 0.45 | 0.75 | 0.60 | 0.57 | +0.37 | +185.00% | 0.04 | 6 | 87 | 1.45 | 0.25 | 0.07 | -0.02 | 3/27/2026 | 3/27/2026 3:59:59 PM EST |
| 16.00 | 0.30 | 0.45 | 0.38 | 0.42 | +0.32 | +320.00% | 0.02 | 19 | 360 | 1.36 | 0.22 | 0.06 | -0.01 | 3/27/2026 | 3/27/2026 3:59:59 PM EST |
| 17.00 | 0.00 | 0.50 | 0.25 | 0.28 | +0.07 | +33.34% | 0.01 | 10 | 3,063 | 1.56 | 0.19 | 0.05 | -0.01 | 3/27/2026 | 3/27/2026 3:59:59 PM EST |
| 18.00 | 0.00 | 0.85 | 0.43 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 200 | 1.97 | 0.16 | 0.05 | -0.01 | 3/25/2026 | 3/27/2026 3:59:59 PM EST |
| 19.00 | 0.00 | 0.80 | 0.40 | 0.74 | 0.00 | 0.00% | 0.02 | 0 | 794 | 2.01 | 0.13 | 0.04 | -0.01 | 3/26/2026 | 3/27/2026 3:59:59 PM EST |
| 20.00 | 0.00 | 0.25 | 0.13 | 0.15 | +0.12 | +400.00% | 0.01 | 11 | 2,614 | 1.49 | 0.12 | 0.04 | -0.01 | 3/27/2026 | 3/27/2026 3:59:59 PM EST |
| 21.00 | 0.00 | 2.25 | 1.13 | 0.06 | 0.00 | 0.00% | 0.05 | 0 | 25 | 3.31 | 0.09 | 0.03 | -0.01 | 3/25/2026 | 3/27/2026 3:59:59 PM EST |
| 22.00 | 0.00 | 2.30 | 1.15 | % | 0.05 | 0 | 54 | 3.42 | 0.08 | 0.03 | -0.01 | 3/27/2026 3:59:59 PM EST | |||
| 23.00 | 0.00 | 2.25 | 1.13 | % | 0.05 | 0 | 17 | 3.45 | 0.07 | 0.03 | -0.01 | 3/27/2026 3:59:59 PM EST | |||
| 24.00 | 0.00 | 2.25 | 1.13 | % | 0.05 | 0 | 35 | 3.51 | 0.06 | 0.02 | -0.01 | 3/27/2026 3:59:59 PM EST | |||
| 25.00 | 0.00 | 2.25 | 1.13 | % | 0.05 | 0 | 20 | 3.57 | 0.05 | 0.02 | 0.00 | 3/27/2026 3:59:59 PM EST | |||
| 30.00 | 0.00 | 2.20 | 1.10 | % | 0.04 | 0 | 2 | 3.79 | 0.02 | 0.01 | 0.00 | 3/27/2026 3:59:59 PM EST | |||
| 35.00 | 0.00 | 2.20 | 1.10 | % | 0.03 | 0 | 2 | 4.01 | 0.01 | 0.01 | 0.00 | 3/27/2026 3:59:59 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 | 3.43 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:59 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:59 PM EST | |||
| 3.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.05 | 40 | 30 | 2.68 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 3:59:59 PM EST |
| 4.00 | 0.00 | 2.25 | 1.13 | % | 0.28 | 0 | 0 | 5.67 | -0.02 | 0.01 | 0.00 | 3/27/2026 3:59:59 PM EST | |||
| 5.00 | 0.00 | 2.30 | 1.15 | 0.20 | 0.00 | 0.00% | 0.23 | 0 | 121 | 4.51 | -0.07 | 0.03 | -0.01 | 3/26/2026 | 3/27/2026 3:59:59 PM EST |
| 6.00 | 0.25 | 0.60 | 0.43 | 0.30 | -0.20 | -40.00% | 0.07 | 5 | 3 | 1.39 | -0.14 | 0.05 | -0.01 | 3/27/2026 | 3/27/2026 3:59:59 PM EST |
| 7.00 | 0.60 | 0.90 | 0.75 | 0.60 | -0.25 | -29.42% | 0.11 | 6 | 83 | 1.40 | -0.22 | 0.06 | -0.01 | 3/27/2026 | 3/27/2026 3:59:59 PM EST |
| 8.00 | 0.85 | 1.30 | 1.08 | 1.15 | -0.25 | -17.86% | 0.14 | 59 | 98 | 1.30 | -0.30 | 0.07 | -0.02 | 3/27/2026 | 3/27/2026 3:59:59 PM EST |
| 9.00 | 1.45 | 1.90 | 1.68 | 1.59 | -0.11 | -6.48% | 0.19 | 229 | 19 | 1.36 | -0.38 | 0.08 | -0.02 | 3/27/2026 | 3/27/2026 3:59:59 PM EST |
| 10.00 | 2.25 | 2.70 | 2.48 | 2.23 | -0.35 | -13.57% | 0.25 | 55 | 21 | 1.49 | -0.46 | 0.08 | -0.02 | 3/27/2026 | 3/27/2026 3:59:59 PM EST |
| 11.00 | 2.90 | 3.20 | 3.05 | 2.85 | -0.15 | -5.00% | 0.28 | 22 | 140 | 1.41 | -0.54 | 0.08 | -0.02 | 3/27/2026 | 3/27/2026 3:59:59 PM EST |
| 12.00 | 3.60 | 4.20 | 3.90 | 4.36 | 0.00 | 0.00% | 0.33 | 0 | 690 | 1.48 | -0.60 | 0.08 | -0.02 | 3/26/2026 | 3/27/2026 3:59:59 PM EST |
| 13.00 | 4.40 | 5.00 | 4.70 | 2.75 | 0.00 | 0.00% | 0.36 | 0 | 643 | 1.48 | -0.66 | 0.08 | -0.02 | 3/25/2026 | 3/27/2026 3:59:59 PM EST |
| 14.00 | 5.20 | 5.70 | 5.45 | 4.50 | -1.60 | -26.23% | 0.39 | 106 | 324 | 1.41 | -0.70 | 0.07 | -0.02 | 3/27/2026 | 3/27/2026 3:59:59 PM EST |
| 15.00 | 6.10 | 6.50 | 6.30 | 6.26 | -0.74 | -10.58% | 0.42 | 232 | 291 | 1.39 | -0.75 | 0.07 | -0.02 | 3/27/2026 | 3/27/2026 3:59:59 PM EST |
| 16.00 | 7.00 | 8.10 | 7.55 | 4.82 | 0.00 | 0.00% | 0.47 | 0 | 128 | 1.68 | -0.78 | 0.06 | -0.01 | 3/24/2026 | 3/27/2026 3:59:59 PM EST |
| 17.00 | 7.90 | 8.50 | 8.20 | 5.75 | 0.00 | 0.00% | 0.48 | 0 | 65 | 1.46 | -0.81 | 0.05 | -0.01 | 3/24/2026 | 3/27/2026 3:59:59 PM EST |
| 18.00 | 8.80 | 10.20 | 9.50 | 9.44 | +3.17 | +50.56% | 0.53 | 1 | 21 | 1.72 | -0.84 | 0.05 | -0.01 | 3/27/2026 | 3/27/2026 3:59:59 PM EST |
| 19.00 | 8.60 | 11.00 | 9.80 | 7.70 | 0.00 | 0.00% | 0.52 | 0 | 18 | 2.39 | -0.87 | 0.04 | -0.01 | 3/24/2026 | 3/27/2026 3:59:59 PM EST |
| 20.00 | 9.60 | 12.10 | 10.85 | 11.20 | 0.00 | 0.00% | 0.54 | 0 | 6 | 2.56 | -0.89 | 0.04 | -0.01 | 3/25/2026 | 3/27/2026 3:59:59 PM EST |
| 21.00 | 9.80 | 13.20 | 11.50 | 12.10 | 0.00 | 0.00% | 0.55 | 0 | 2 | 2.71 | -0.91 | 0.03 | -0.01 | 3/25/2026 | 3/27/2026 3:59:59 PM EST |
| 22.00 | 11.50 | 14.10 | 12.80 | % | 0.58 | 0 | 2 | 2.71 | -0.92 | 0.03 | -0.01 | 3/27/2026 3:59:59 PM EST | |||
| 23.00 | 11.80 | 15.10 | 13.45 | % | 0.58 | 0 | 1 | 2.78 | -0.93 | 0.03 | -0.01 | 3/27/2026 3:59:59 PM EST | |||
| 24.00 | 13.50 | 16.10 | 14.80 | % | 0.62 | 0 | 0 | 2.84 | -0.94 | 0.02 | -0.01 | 3/27/2026 3:59:59 PM EST | |||
| 25.00 | 14.40 | 17.50 | 15.95 | % | 0.64 | 0 | 0 | 3.21 | -0.95 | 0.02 | 0.00 | 3/27/2026 3:59:59 PM EST | |||
| 30.00 | 18.70 | 22.50 | 20.60 | % | 0.69 | 0 | 0 | 3.48 | -0.98 | 0.01 | 0.00 | 3/27/2026 3:59:59 PM EST | |||
| 35.00 | 23.70 | 27.80 | 25.75 | % | 0.74 | 0 | 0 | 3.93 | -0.99 | 0.01 | 0.00 | 3/27/2026 3:59:59 PM EST |