Options Chain for ADMA BIOLOGICS INC COM (ADMA) - $8.27 as of 7/27/2026 7:02:07 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 | 5.40 | 9.60 | 7.50 | 7.75 | 0.00 | 0.00% | 7.50 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 7/27/2026 4:00:04 PM EST |
| 2.00 | 4.40 | 8.60 | 6.50 | % | 3.25 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 3.00 | 3.50 | 7.60 | 5.55 | % | 1.85 | 0 | 0 | 7.10 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 4.00 | 2.50 | 6.60 | 4.55 | % | 1.14 | 0 | 0 | 4.03 | 0.98 | 0.02 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 5.00 | 2.25 | 4.90 | 3.58 | % | 0.72 | 0 | 0 | 2.88 | 0.92 | 0.04 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 6.00 | 2.60 | 2.90 | 2.75 | 2.75 | +0.35 | +14.59% | 0.46 | 6 | 8 | 1.06 | 0.84 | 0.07 | -0.01 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 7.00 | 0.55 | 3.60 | 2.08 | % | 0.30 | 0 | 0 | 2.50 | 0.74 | 0.09 | -0.01 | 7/27/2026 4:00:04 PM EST | |||
| 8.00 | 0.55 | 2.90 | 1.73 | % | 0.22 | 0 | 0 | 1.22 | 0.62 | 0.11 | -0.01 | 7/27/2026 4:00:04 PM EST | |||
| 9.00 | 0.65 | 0.75 | 0.70 | 0.67 | +0.05 | +8.07% | 0.08 | 1 | 75 | 0.74 | 0.50 | 0.13 | -0.01 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 10.00 | 0.00 | 1.65 | 0.83 | 0.55 | 0.00 | 0.00% | 0.08 | 0 | 20 | 1.55 | 0.39 | 0.12 | -0.01 | 7/21/2026 | 7/27/2026 4:00:04 PM EST |
| 11.00 | 0.15 | 1.15 | 0.65 | % | 0.06 | 0 | 0 | 1.10 | 0.27 | 0.11 | -0.01 | 7/27/2026 4:00:04 PM EST | |||
| 12.00 | 0.00 | 1.00 | 0.50 | % | 0.04 | 0 | 0 | 1.56 | 0.21 | 0.09 | -0.01 | 7/27/2026 4:00:04 PM EST | |||
| 13.00 | 0.00 | 1.25 | 0.63 | 0.02 | 0.00 | 0.00% | 0.05 | 0 | 4 | 1.74 | 0.15 | 0.08 | -0.01 | 7/24/2026 | 7/27/2026 4:00:04 PM EST |
| 14.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 1 | 1.83 | 0.10 | 0.06 | -0.01 | 7/21/2026 | 7/27/2026 4:00:04 PM EST |
| 15.00 | 0.00 | 1.20 | 0.60 | % | 0.04 | 0 | 0 | 1.94 | 0.07 | 0.05 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 16.00 | 0.00 | 2.15 | 1.08 | % | 0.07 | 0 | 0 | 2.96 | 0.06 | 0.04 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 17.00 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 3.06 | 0.04 | 0.03 | 0.00 | 7/27/2026 4:00:04 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 | 3.21 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 2.00 | 0.00 | 2.15 | 1.08 | % | 0.54 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 3.00 | 0.00 | 2.15 | 1.08 | % | 0.36 | 0 | 0 | 7.13 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 4.00 | 0.00 | 2.15 | 1.08 | % | 0.27 | 0 | 0 | 5.13 | -0.02 | 0.02 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 5.00 | 0.00 | 2.15 | 1.08 | % | 0.22 | 0 | 0 | 3.98 | -0.08 | 0.04 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 6.00 | 0.00 | 1.00 | 0.50 | % | 0.08 | 0 | 0 | 1.87 | -0.16 | 0.07 | -0.01 | 7/27/2026 4:00:04 PM EST | |||
| 7.00 | 0.00 | 2.50 | 1.25 | % | 0.18 | 0 | 0 | 2.85 | -0.26 | 0.09 | -0.01 | 7/27/2026 4:00:04 PM EST | |||
| 8.00 | 0.40 | 1.05 | 0.73 | 1.27 | % | 0.09 | 1 | 0 | 0.74 | -0.38 | 0.11 | -0.01 | 7/27/2026 | 7/27/2026 4:00:04 PM EST | |
| 9.00 | 0.85 | 3.10 | 1.98 | 1.84 | +0.59 | +47.20% | 0.22 | 1 | 5 | 1.28 | -0.50 | 0.13 | -0.01 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 10.00 | 0.50 | 3.50 | 2.00 | % | 0.20 | 0 | 0 | 2.03 | -0.61 | 0.12 | -0.01 | 7/27/2026 4:00:04 PM EST | |||
| 11.00 | 1.35 | 4.00 | 2.68 | % | 0.24 | 0 | 0 | 1.84 | -0.73 | 0.11 | -0.01 | 7/27/2026 4:00:04 PM EST | |||
| 12.00 | 1.45 | 5.60 | 3.53 | % | 0.29 | 0 | 0 | 1.94 | -0.79 | 0.09 | -0.01 | 7/27/2026 4:00:04 PM EST | |||
| 13.00 | 3.10 | 6.20 | 4.65 | % | 0.36 | 0 | 0 | 2.09 | -0.85 | 0.08 | -0.01 | 7/27/2026 4:00:04 PM EST | |||
| 14.00 | 3.40 | 7.60 | 5.50 | % | 0.39 | 0 | 0 | 2.06 | -0.90 | 0.06 | -0.01 | 7/27/2026 4:00:04 PM EST | |||
| 15.00 | 4.90 | 8.20 | 6.55 | % | 0.44 | 0 | 0 | 2.50 | -0.93 | 0.05 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 16.00 | 5.90 | 9.20 | 7.55 | % | 0.47 | 0 | 0 | 2.45 | -0.94 | 0.04 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 17.00 | 6.90 | 10.20 | 8.55 | % | 0.50 | 0 | 0 | 2.54 | -0.96 | 0.03 | 0.00 | 7/27/2026 4:00:04 PM EST |