Options Chain for ADMA BIOLOGICS INC COM (ADMA) - $11.10 as of 4/24/2026 6:02:16 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 | 8.20 | 12.40 | 10.30 | % | 10.30 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:47 PM EST | |||
| 2.00 | 7.20 | 11.40 | 9.30 | % | 4.65 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:47 PM EST | |||
| 3.00 | 6.30 | 10.40 | 8.35 | 6.30 | 0.00 | 0.00% | 2.78 | 0 | 1 | 7.50 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/24/2026 3:59:47 PM EST |
| 4.00 | 5.20 | 9.50 | 7.35 | % | 1.84 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:47 PM EST | |||
| 5.00 | 5.10 | 6.60 | 5.85 | 5.75 | 0.00 | 0.00% | 1.17 | 0 | 1,010 | 1.77 | 0.99 | 0.00 | 0.00 | 4/16/2026 | 4/24/2026 3:59:47 PM EST |
| 6.00 | 4.30 | 6.30 | 5.30 | 5.33 | 0.00 | 0.00% | 0.88 | 0 | 4 | 2.31 | 0.98 | 0.01 | 0.00 | 4/23/2026 | 4/24/2026 3:59:47 PM EST |
| 7.00 | 4.20 | 4.70 | 4.45 | 4.45 | +0.05 | +1.14% | 0.64 | 8 | 19 | 1.26 | 0.94 | 0.03 | -0.01 | 4/24/2026 | 4/24/2026 3:59:47 PM EST |
| 8.00 | 3.50 | 3.80 | 3.65 | 3.50 | +0.10 | +2.95% | 0.46 | 1 | 100 | 0.97 | 0.88 | 0.05 | -0.01 | 4/24/2026 | 4/24/2026 3:59:47 PM EST |
| 9.00 | 2.60 | 3.20 | 2.90 | 2.60 | +0.15 | +6.13% | 0.32 | 1 | 152 | 0.93 | 0.80 | 0.07 | -0.01 | 4/24/2026 | 4/24/2026 3:59:47 PM EST |
| 10.00 | 2.00 | 2.40 | 2.20 | 2.15 | 0.00 | 0.00% | 0.22 | 23 | 10,678 | 0.89 | 0.71 | 0.09 | -0.01 | 4/24/2026 | 4/24/2026 3:59:47 PM EST |
| 11.00 | 1.40 | 1.70 | 1.55 | 1.66 | +0.10 | +6.41% | 0.14 | 1 | 119 | 0.81 | 0.60 | 0.11 | -0.01 | 4/24/2026 | 4/24/2026 3:59:47 PM EST |
| 12.00 | 0.95 | 1.30 | 1.13 | 1.20 | -0.05 | -4.00% | 0.09 | 7 | 807 | 0.80 | 0.49 | 0.12 | -0.01 | 4/24/2026 | 4/24/2026 3:59:47 PM EST |
| 13.00 | 0.70 | 0.85 | 0.78 | 0.76 | 0.00 | 0.00% | 0.06 | 0 | 372 | 0.78 | 0.38 | 0.11 | -0.01 | 4/23/2026 | 4/24/2026 3:59:47 PM EST |
| 14.00 | 0.40 | 0.60 | 0.50 | 0.50 | -0.05 | -9.10% | 0.04 | 39 | 2,067 | 0.75 | 0.28 | 0.10 | -0.01 | 4/24/2026 | 4/24/2026 3:59:47 PM EST |
| 15.00 | 0.25 | 0.45 | 0.35 | 0.35 | -0.02 | -5.41% | 0.02 | 41 | 10,627 | 0.76 | 0.20 | 0.09 | -0.01 | 4/24/2026 | 4/24/2026 3:59:47 PM EST |
| 16.00 | 0.05 | 0.55 | 0.30 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 146 | 0.77 | 0.14 | 0.07 | -0.01 | 4/23/2026 | 4/24/2026 3:59:47 PM EST |
| 17.00 | 0.00 | 0.40 | 0.20 | 0.30 | +0.25 | +500.00% | 0.01 | 5 | 1,546 | 0.99 | 0.10 | 0.06 | -0.01 | 4/24/2026 | 4/24/2026 3:59:47 PM EST |
| 18.00 | 0.00 | 0.45 | 0.23 | 0.10 | -0.02 | -16.67% | 0.01 | 1 | 1,252 | 1.12 | 0.07 | 0.04 | 0.00 | 4/24/2026 | 4/24/2026 3:59:47 PM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 43 | 1.42 | 0.05 | 0.03 | 0.00 | 4/22/2026 | 4/24/2026 3:59:47 PM EST |
| 20.00 | 0.05 | 0.40 | 0.23 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 691 | 1.00 | 0.03 | 0.02 | 0.00 | 4/22/2026 | 4/24/2026 3:59:47 PM EST |
| 22.00 | 0.00 | 1.35 | 0.68 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 232 | 2.04 | 0.02 | 0.01 | 0.00 | 4/22/2026 | 4/24/2026 3:59:47 PM EST |
| 25.00 | 0.00 | 1.15 | 0.58 | 0.18 | 0.00 | 0.00% | 0.02 | 0 | 21 | 2.10 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/24/2026 3:59:47 PM EST |
| 27.00 | 0.00 | 1.15 | 0.58 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 407 | 2.21 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 4/24/2026 3:59:47 PM EST |
| 30.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 15 | 2.35 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:47 PM EST | |||
| 35.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 30 | 2.69 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:47 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 | 2.15 | 1.08 | % | 1.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:47 PM EST | |||
| 2.00 | 0.00 | 1.15 | 0.58 | % | 0.29 | 0 | 0 | 6.56 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:47 PM EST | |||
| 3.00 | 0.00 | 1.15 | 0.58 | % | 0.19 | 0 | 0 | 4.72 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:47 PM EST | |||
| 4.00 | 0.00 | 1.15 | 0.58 | % | 0.14 | 0 | 0 | 3.72 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:47 PM EST | |||
| 5.00 | 0.00 | 0.40 | 0.20 | 0.25 | 0.00 | 0.00% | 0.04 | 0 | 1,487 | 1.98 | -0.01 | 0.00 | 0.00 | 3/31/2026 | 4/24/2026 3:59:47 PM EST |
| 6.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.06 | 0 | 3 | 2.05 | -0.02 | 0.01 | 0.00 | 3/31/2026 | 4/24/2026 3:59:47 PM EST |
| 7.00 | 0.00 | 0.25 | 0.13 | 0.15 | -0.20 | -57.15% | 0.02 | 5 | 52 | 1.12 | -0.06 | 0.03 | -0.01 | 4/24/2026 | 4/24/2026 3:59:47 PM EST |
| 8.00 | 0.00 | 0.40 | 0.20 | 0.30 | -0.28 | -48.28% | 0.03 | 1 | 80 | 1.04 | -0.12 | 0.05 | -0.01 | 4/24/2026 | 4/24/2026 3:59:47 PM EST |
| 9.00 | 0.35 | 0.60 | 0.48 | 0.50 | -0.10 | -16.67% | 0.05 | 166 | 74 | 0.85 | -0.20 | 0.07 | -0.01 | 4/24/2026 | 4/24/2026 3:59:47 PM EST |
| 10.00 | 0.50 | 1.00 | 0.75 | 0.80 | -0.10 | -11.12% | 0.07 | 1 | 202 | 0.79 | -0.29 | 0.09 | -0.01 | 4/24/2026 | 4/24/2026 3:59:47 PM EST |
| 11.00 | 1.10 | 1.50 | 1.30 | 1.34 | 0.00 | 0.00% | 0.12 | 0 | 1,305 | 0.85 | -0.40 | 0.11 | -0.01 | 4/23/2026 | 4/24/2026 3:59:47 PM EST |
| 12.00 | 1.25 | 2.35 | 1.80 | 2.00 | 0.00 | 0.00% | 0.15 | 0 | 238 | 0.80 | -0.51 | 0.12 | -0.01 | 4/22/2026 | 4/24/2026 3:59:47 PM EST |
| 13.00 | 2.00 | 2.80 | 2.40 | 2.90 | 0.00 | 0.00% | 0.18 | 0 | 128 | 0.74 | -0.62 | 0.11 | -0.01 | 4/21/2026 | 4/24/2026 3:59:47 PM EST |
| 14.00 | 2.70 | 3.60 | 3.15 | 3.50 | 0.00 | 0.00% | 0.23 | 0 | 112 | 1.04 | -0.72 | 0.10 | -0.01 | 4/22/2026 | 4/24/2026 3:59:47 PM EST |
| 15.00 | 3.50 | 4.90 | 4.20 | 4.28 | 0.00 | 0.00% | 0.28 | 0 | 202 | 1.36 | -0.80 | 0.09 | -0.01 | 4/23/2026 | 4/24/2026 3:59:47 PM EST |
| 16.00 | 4.40 | 5.80 | 5.10 | 6.90 | 0.00 | 0.00% | 0.32 | 0 | 216 | 1.42 | -0.86 | 0.07 | -0.01 | 4/6/2026 | 4/24/2026 3:59:47 PM EST |
| 17.00 | 5.10 | 6.80 | 5.95 | 7.73 | 0.00 | 0.00% | 0.35 | 0 | 40 | 1.53 | -0.90 | 0.06 | -0.01 | 3/27/2026 | 4/24/2026 3:59:47 PM EST |
| 18.00 | 6.00 | 7.90 | 6.95 | 7.11 | 0.00 | 0.00% | 0.39 | 0 | 25 | 1.69 | -0.93 | 0.04 | 0.00 | 4/20/2026 | 4/24/2026 3:59:47 PM EST |
| 19.00 | 7.00 | 8.90 | 7.95 | 8.50 | 0.00 | 0.00% | 0.42 | 0 | 10 | 1.78 | -0.95 | 0.03 | 0.00 | 4/16/2026 | 4/24/2026 3:59:47 PM EST |
| 20.00 | 7.50 | 10.50 | 9.00 | 12.10 | 0.00 | 0.00% | 0.45 | 0 | 34 | 2.22 | -0.97 | 0.02 | 0.00 | 3/26/2026 | 4/24/2026 3:59:47 PM EST |
| 22.00 | 9.60 | 12.40 | 11.00 | % | 0.50 | 0 | 0 | 2.32 | -0.98 | 0.01 | 0.00 | 4/24/2026 3:59:47 PM EST | |||
| 25.00 | 11.60 | 15.20 | 13.40 | % | 0.54 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:47 PM EST | |||
| 27.00 | 14.30 | 17.50 | 15.90 | % | 0.59 | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:47 PM EST | |||
| 30.00 | 17.10 | 20.50 | 18.80 | 19.00 | 0.00 | 0.00% | 0.63 | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 4/21/2026 | 4/24/2026 3:59:47 PM EST |
| 35.00 | 22.20 | 25.60 | 23.90 | % | 0.68 | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:47 PM EST |