Options Chain for ADMA BIOLOGICS INC COM (ADMA) - $7.93 as of 6/2/2026 8:51:53 AM 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 | 4.60 | 8.80 | 6.70 | % | 6.70 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/1/2026 3:59:54 PM EST | |||
| 2.00 | 3.60 | 7.80 | 5.70 | % | 2.85 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/1/2026 3:59:54 PM EST | |||
| 3.00 | 2.65 | 5.80 | 4.23 | % | 1.41 | 0 | 0 | 7.53 | 1.00 | 0.00 | 0.00 | 6/1/2026 3:59:54 PM EST | |||
| 4.00 | 3.20 | 4.40 | 3.80 | % | 0.95 | 0 | 0 | 4.96 | 1.00 | 0.00 | 0.00 | 6/1/2026 3:59:54 PM EST | |||
| 5.00 | 2.30 | 3.50 | 2.90 | 3.29 | 0.00 | 0.00% | 0.58 | 0 | 5 | 2.09 | 0.99 | 0.03 | 0.00 | 5/26/2026 | 6/1/2026 3:59:54 PM EST |
| 6.00 | 1.60 | 2.30 | 1.95 | 1.95 | 0.00 | 0.00% | 0.33 | 0 | 12 | 0.97 | 0.91 | 0.10 | 0.00 | 6/1/2026 | 6/1/2026 3:59:54 PM EST |
| 7.00 | 0.80 | 1.50 | 1.15 | % | 0.16 | 0 | 0 | 0.90 | 0.74 | 0.19 | -0.01 | 6/1/2026 3:59:54 PM EST | |||
| 8.00 | 0.35 | 0.75 | 0.55 | 0.55 | -0.15 | -21.43% | 0.07 | 2 | 4 | 0.59 | 0.51 | 0.23 | -0.01 | 6/2/2026 | 6/1/2026 3:59:54 PM EST |
| 9.00 | 0.05 | 0.55 | 0.30 | 0.40 | 0.00 | 0.00% | 0.03 | 0 | 75 | 0.56 | 0.31 | 0.20 | -0.01 | 6/1/2026 | 6/1/2026 3:59:54 PM EST |
| 10.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 64 | 0.83 | 0.17 | 0.14 | 0.00 | 6/1/2026 | 6/1/2026 3:59:54 PM EST |
| 11.00 | 0.00 | 0.15 | 0.08 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 124 | 0.80 | 0.08 | 0.09 | 0.00 | 5/21/2026 | 6/1/2026 3:59:54 PM EST |
| 12.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.84 | 0.04 | 0.05 | 0.00 | 6/1/2026 3:59:54 PM EST | |||
| 13.00 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 0 | 1.40 | 0.02 | 0.02 | 0.00 | 6/1/2026 3:59:54 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.30 | 0.01 | 0.01 | 0.00 | 6/1/2026 3:59:54 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 6/1/2026 3:59:54 PM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 6/1/2026 3:59:54 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 6/1/2026 3:59:54 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 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/1/2026 3:59:54 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 4.44 | 0.00 | 0.00 | 0.00 | 6/1/2026 3:59:54 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 6/1/2026 3:59:54 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 3.84 | 0.00 | 0.00 | 0.00 | 6/1/2026 3:59:54 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.10 | -0.01 | 0.03 | 0.00 | 6/1/2026 3:59:54 PM EST | |||
| 6.00 | 0.00 | 0.40 | 0.20 | % | 0.03 | 0 | 0 | 1.12 | -0.09 | 0.10 | 0.00 | 6/1/2026 3:59:54 PM EST | |||
| 7.00 | 0.05 | 0.40 | 0.23 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 951 | 0.72 | -0.26 | 0.19 | -0.01 | 5/29/2026 | 6/1/2026 3:59:54 PM EST |
| 8.00 | 0.40 | 1.15 | 0.78 | 0.70 | 0.00 | 0.00% | 0.10 | 0 | 2,034 | 0.61 | -0.49 | 0.23 | -0.01 | 6/1/2026 | 6/1/2026 3:59:54 PM EST |
| 9.00 | 1.10 | 1.85 | 1.48 | 1.32 | 0.00 | 0.00% | 0.16 | 0 | 2,655 | 0.62 | -0.69 | 0.20 | -0.01 | 5/29/2026 | 6/1/2026 3:59:54 PM EST |
| 10.00 | 1.90 | 2.65 | 2.28 | 2.18 | 0.00 | 0.00% | 0.23 | 0 | 6 | 0.96 | -0.83 | 0.14 | 0.00 | 5/29/2026 | 6/1/2026 3:59:54 PM EST |
| 11.00 | 2.60 | 3.80 | 3.20 | 2.82 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.30 | -0.92 | 0.09 | 0.00 | 5/26/2026 | 6/1/2026 3:59:54 PM EST |
| 12.00 | 3.70 | 4.80 | 4.25 | 3.90 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.76 | -0.96 | 0.05 | 0.00 | 5/22/2026 | 6/1/2026 3:59:54 PM EST |
| 13.00 | 4.60 | 5.80 | 5.20 | % | 0.40 | 0 | 0 | 1.81 | -0.98 | 0.02 | 0.00 | 6/1/2026 3:59:54 PM EST | |||
| 14.00 | 5.40 | 6.90 | 6.15 | % | 0.44 | 0 | 0 | 2.14 | -0.99 | 0.01 | 0.00 | 6/1/2026 3:59:54 PM EST | |||
| 15.00 | 6.40 | 7.90 | 7.15 | 6.80 | 0.00 | 0.00% | 0.48 | 0 | 0 | 3.27 | -1.00 | 0.00 | 0.00 | 5/22/2026 | 6/1/2026 3:59:54 PM EST |
| 16.00 | 7.40 | 8.90 | 8.15 | % | 0.51 | 0 | 0 | 3.39 | -1.00 | 0.00 | 0.00 | 6/1/2026 3:59:54 PM EST | |||
| 17.00 | 8.40 | 9.90 | 9.15 | 8.90 | 0.00 | 0.00% | 0.54 | 0 | 1 | 3.49 | -1.00 | 0.00 | 0.00 | 5/22/2026 | 6/1/2026 3:59:54 PM EST |