Options Chain for ADMA BIOLOGICS INC COM (ADMA) - $8.95 as of 7/3/2026 5:52:19 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 | 5.90 | 9.90 | 7.90 | 7.65 | 0.00 | 0.00% | 7.90 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/2/2026 3:59:52 PM EST |
| 2.00 | 4.90 | 8.90 | 6.90 | 6.65 | 0.00 | 0.00% | 3.45 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/2/2026 3:59:52 PM EST |
| 3.00 | 3.90 | 7.30 | 5.60 | % | 1.87 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:52 PM EST | |||
| 4.00 | 3.40 | 6.00 | 4.70 | 4.95 | +0.15 | +3.13% | 1.18 | 4 | 3 | 3.29 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 3:59:52 PM EST |
| 5.00 | 3.70 | 4.90 | 4.30 | 3.90 | +0.15 | +4.00% | 0.86 | 3 | 6 | 2.44 | 0.99 | 0.01 | 0.00 | 7/2/2026 | 7/2/2026 3:59:52 PM EST |
| 6.00 | 1.70 | 3.80 | 2.75 | 3.00 | +0.10 | +3.45% | 0.46 | 4 | 62 | 1.79 | 0.96 | 0.03 | 0.00 | 7/2/2026 | 7/2/2026 3:59:52 PM EST |
| 7.00 | 0.95 | 3.60 | 2.28 | 1.90 | 0.00 | 0.00% | 0.33 | 0 | 29 | 2.14 | 0.88 | 0.09 | -0.01 | 6/22/2026 | 7/2/2026 3:59:52 PM EST |
| 8.00 | 1.30 | 1.70 | 1.50 | 1.70 | +0.50 | +41.67% | 0.19 | 3 | 59 | 0.72 | 0.74 | 0.15 | -0.01 | 7/2/2026 | 7/2/2026 3:59:52 PM EST |
| 9.00 | 0.60 | 1.00 | 0.80 | 0.83 | +0.17 | +25.76% | 0.09 | 11 | 162 | 0.59 | 0.55 | 0.19 | -0.01 | 7/2/2026 | 7/2/2026 3:59:52 PM EST |
| 10.00 | 0.20 | 0.55 | 0.38 | 0.55 | +0.15 | +37.50% | 0.04 | 77 | 471 | 0.54 | 0.37 | 0.19 | -0.01 | 7/2/2026 | 7/2/2026 3:59:52 PM EST |
| 11.00 | 0.05 | 0.30 | 0.18 | 0.20 | -0.05 | -20.00% | 0.02 | 50 | 2,699 | 0.53 | 0.23 | 0.15 | -0.01 | 7/2/2026 | 7/2/2026 3:59:52 PM EST |
| 12.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 321 | 1.01 | 0.13 | 0.10 | 0.00 | 6/16/2026 | 7/2/2026 3:59:52 PM EST |
| 13.00 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 1,098 | 1.10 | 0.07 | 0.07 | 0.00 | 6/4/2026 | 7/2/2026 3:59:52 PM EST |
| 14.00 | 0.00 | 1.00 | 0.50 | 0.95 | 0.00 | 0.00% | 0.04 | 0 | 21 | 1.71 | 0.04 | 0.04 | 0.00 | 6/29/2026 | 7/2/2026 3:59:52 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.10 | +0.03 | +42.86% | 0.00 | 3 | 136 | 0.83 | 0.02 | 0.02 | 0.00 | 7/2/2026 | 7/2/2026 3:59:52 PM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 2,578 | 0.97 | 0.01 | 0.01 | 0.00 | 6/24/2026 | 7/2/2026 3:59:52 PM EST |
| 17.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,472 | 1.04 | 0.00 | 0.01 | 0.00 | 6/26/2026 | 7/2/2026 3:59:52 PM EST |
| 18.00 | 0.00 | 1.75 | 0.88 | 0.53 | 0.00 | 0.00% | 0.05 | 0 | 151 | 2.72 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 7/2/2026 3:59:52 PM EST |
| 19.00 | 0.00 | 2.20 | 1.10 | 0.19 | 0.00 | 0.00% | 0.06 | 0 | 7 | 3.15 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 7/2/2026 3:59:52 PM EST |
| 20.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 546 | 2.28 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/2/2026 3:59:52 PM EST |
| 21.00 | 0.00 | 0.45 | 0.23 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.48 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/2/2026 3:59:52 PM EST |
| 22.00 | 0.00 | 1.45 | 0.73 | % | 0.03 | 0 | 21 | 2.79 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:52 PM EST | |||
| 23.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 11 | 2.44 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:52 PM EST | |||
| 24.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 2 | 1.65 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:52 PM EST | |||
| 25.00 | 0.00 | 0.45 | 0.23 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.69 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 7/2/2026 3:59:52 PM EST |
| 26.00 | 0.00 | 1.20 | 0.60 | % | 0.02 | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:52 PM EST | |||
| 27.00 | 0.00 | 1.40 | 0.70 | 0.40 | 0.00 | 0.00% | 0.03 | 0 | 5 | 3.05 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 7/2/2026 3:59:52 PM EST |
| 30.00 | 0.00 | 1.75 | 0.88 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 3 | 3.47 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 7/2/2026 3:59:52 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 | 7/2/2026 3:59:52 PM EST | |||
| 2.00 | 0.00 | 1.50 | 0.75 | % | 0.38 | 0 | 0 | 8.32 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:52 PM EST | |||
| 3.00 | 0.00 | 1.75 | 0.88 | % | 0.29 | 0 | 0 | 6.18 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:52 PM EST | |||
| 4.00 | 0.00 | 2.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0.25 | 0 | 1 | 5.10 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/2/2026 3:59:52 PM EST |
| 5.00 | 0.00 | 1.00 | 0.50 | 0.03 | 0.00 | 0.00% | 0.10 | 0 | 7 | 2.62 | -0.01 | 0.01 | 0.00 | 7/1/2026 | 7/2/2026 3:59:52 PM EST |
| 6.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 2,538 | 1.26 | -0.04 | 0.03 | 0.00 | 7/1/2026 | 7/2/2026 3:59:52 PM EST |
| 7.00 | 0.00 | 0.55 | 0.28 | 0.25 | 0.00 | 0.00% | 0.04 | 0 | 15 | 1.14 | -0.12 | 0.09 | -0.01 | 7/1/2026 | 7/2/2026 3:59:52 PM EST |
| 8.00 | 0.00 | 0.85 | 0.43 | 0.48 | 0.00 | 0.00% | 0.05 | 0 | 104 | 1.05 | -0.26 | 0.15 | -0.01 | 7/1/2026 | 7/2/2026 3:59:52 PM EST |
| 9.00 | 0.70 | 1.00 | 0.85 | 1.07 | 0.00 | 0.00% | 0.09 | 0 | 676 | 0.65 | -0.45 | 0.19 | -0.01 | 7/1/2026 | 7/2/2026 3:59:52 PM EST |
| 10.00 | 0.40 | 1.75 | 1.08 | 1.90 | 0.00 | 0.00% | 0.11 | 0 | 137 | 0.88 | -0.63 | 0.19 | -0.01 | 6/22/2026 | 7/2/2026 3:59:52 PM EST |
| 11.00 | 1.10 | 3.70 | 2.40 | 2.76 | 0.00 | 0.00% | 0.22 | 0 | 227 | 1.82 | -0.77 | 0.15 | -0.01 | 7/1/2026 | 7/2/2026 3:59:52 PM EST |
| 12.00 | 2.05 | 4.50 | 3.28 | 4.09 | 0.00 | 0.00% | 0.27 | 0 | 36 | 1.86 | -0.87 | 0.10 | 0.00 | 6/9/2026 | 7/2/2026 3:59:52 PM EST |
| 13.00 | 2.20 | 5.50 | 3.85 | 5.08 | 0.00 | 0.00% | 0.30 | 0 | 45 | 2.02 | -0.93 | 0.07 | 0.00 | 6/9/2026 | 7/2/2026 3:59:52 PM EST |
| 14.00 | 4.00 | 6.70 | 5.35 | 3.79 | 0.00 | 0.00% | 0.38 | 0 | 1 | 2.32 | -0.96 | 0.04 | 0.00 | 4/22/2026 | 7/2/2026 3:59:52 PM EST |
| 15.00 | 4.90 | 7.50 | 6.20 | 6.95 | 0.00 | 0.00% | 0.41 | 0 | 0 | 2.29 | -0.98 | 0.02 | 0.00 | 5/22/2026 | 7/2/2026 3:59:52 PM EST |
| 16.00 | 5.80 | 9.20 | 7.50 | 7.90 | 0.00 | 0.00% | 0.47 | 0 | 3 | 2.94 | -0.99 | 0.01 | 0.00 | 5/22/2026 | 7/2/2026 3:59:52 PM EST |
| 17.00 | 6.20 | 10.20 | 8.20 | 8.87 | 0.00 | 0.00% | 0.48 | 0 | 22 | 3.05 | -1.00 | 0.01 | 0.00 | 5/22/2026 | 7/2/2026 3:59:52 PM EST |
| 18.00 | 7.20 | 11.20 | 9.20 | 9.40 | 0.00 | 0.00% | 0.51 | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 3/27/2026 | 7/2/2026 3:59:52 PM EST |
| 19.00 | 8.20 | 12.20 | 10.20 | 8.60 | 0.00 | 0.00% | 0.54 | 0 | 0 | 3.24 | -1.00 | 0.00 | 0.00 | 5/1/2026 | 7/2/2026 3:59:52 PM EST |
| 20.00 | 9.90 | 12.90 | 11.40 | 11.68 | 0.00 | 0.00% | 0.57 | 0 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 7/2/2026 3:59:52 PM EST |
| 21.00 | 10.20 | 14.10 | 12.15 | 12.84 | 0.00 | 0.00% | 0.58 | 0 | 0 | 3.33 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 7/2/2026 3:59:52 PM EST |
| 22.00 | 12.10 | 15.10 | 13.60 | % | 0.62 | 0 | 0 | 3.40 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:52 PM EST | |||
| 23.00 | 12.20 | 16.10 | 14.15 | 14.85 | 0.00 | 0.00% | 0.62 | 0 | 0 | 3.47 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 7/2/2026 3:59:52 PM EST |
| 24.00 | 13.20 | 17.10 | 15.15 | 15.84 | 0.00 | 0.00% | 0.63 | 0 | 0 | 3.54 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 7/2/2026 3:59:52 PM EST |
| 25.00 | 14.20 | 18.10 | 16.15 | 16.87 | 0.00 | 0.00% | 0.65 | 0 | 0 | 3.60 | -1.00 | 0.00 | 0.00 | 6/11/2026 | 7/2/2026 3:59:52 PM EST |
| 26.00 | 15.80 | 19.10 | 17.45 | % | 0.67 | 0 | 0 | 3.66 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:52 PM EST | |||
| 27.00 | 16.20 | 20.10 | 18.15 | % | 0.67 | 0 | 0 | 3.72 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:52 PM EST | |||
| 30.00 | 19.20 | 23.10 | 21.15 | % | 0.70 | 0 | 0 | 3.87 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:52 PM EST |