Options Chain for ADMA BIOLOGICS INC COM (ADMA) - $8.42 as of 6/18/2026 12:53:50 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 | 9.50 | 7.45 | 7.72 | 0.00 | 0.00% | 7.45 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/18/2026 4:00:00 PM EST |
| 2.00 | 4.40 | 8.50 | 6.45 | 6.75 | 0.00 | 0.00% | 3.23 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/18/2026 4:00:00 PM EST |
| 3.00 | 3.40 | 7.50 | 5.45 | 5.86 | 0.00 | 0.00% | 1.82 | 0 | 1 | 9.66 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 6/18/2026 4:00:00 PM EST |
| 4.00 | 3.00 | 6.50 | 4.75 | 4.60 | 0.00 | 0.00% | 1.19 | 0 | 10 | 6.89 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 6/18/2026 4:00:00 PM EST |
| 5.00 | 3.00 | 4.20 | 3.60 | 3.50 | 0.00 | 0.00% | 0.72 | 0 | 28 | 2.90 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 6/18/2026 4:00:00 PM EST |
| 6.00 | 2.00 | 3.40 | 2.70 | 2.40 | 0.00 | 0.00% | 0.45 | 0 | 16 | 2.50 | 0.99 | 0.02 | 0.00 | 6/15/2026 | 6/18/2026 4:00:00 PM EST |
| 7.00 | 1.30 | 2.05 | 1.68 | % | 0.24 | 0 | 0 | 1.39 | 0.90 | 0.13 | -0.01 | 6/18/2026 4:00:00 PM EST | |||
| 8.00 | 0.60 | 1.25 | 0.93 | 0.81 | 0.00 | 0.00% | 0.12 | 0 | 60 | 0.74 | 0.67 | 0.27 | -0.01 | 6/17/2026 | 6/18/2026 4:00:00 PM EST |
| 9.00 | 0.25 | 0.35 | 0.30 | 0.32 | +0.14 | +77.78% | 0.03 | 20 | 161 | 0.54 | 0.38 | 0.29 | -0.01 | 6/18/2026 | 6/18/2026 4:00:00 PM EST |
| 10.00 | 0.05 | 0.10 | 0.08 | 0.09 | -0.06 | -40.00% | 0.01 | 2 | 121 | 0.50 | 0.16 | 0.19 | -0.01 | 6/18/2026 | 6/18/2026 4:00:00 PM EST |
| 11.00 | 0.00 | 0.15 | 0.08 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 124 | 0.83 | 0.06 | 0.09 | 0.00 | 5/21/2026 | 6/18/2026 4:00:00 PM EST |
| 12.00 | 0.00 | 1.15 | 0.58 | % | 0.05 | 0 | 0 | 2.28 | 0.02 | 0.03 | 0.00 | 6/18/2026 4:00:00 PM EST | |||
| 13.00 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 0 | 1.70 | 0.00 | 0.01 | 0.00 | 6/18/2026 4:00:00 PM EST | |||
| 14.00 | 0.00 | 1.20 | 0.60 | % | 0.04 | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 6/18/2026 4:00:00 PM EST | |||
| 15.00 | 0.00 | 1.00 | 0.50 | % | 0.03 | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 6/18/2026 4:00:00 PM EST | |||
| 16.00 | 0.00 | 1.00 | 0.50 | % | 0.03 | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 6/18/2026 4:00:00 PM EST | |||
| 17.00 | 0.00 | 2.00 | 1.00 | % | 0.06 | 0 | 0 | 3.99 | 0.00 | 0.00 | 0.00 | 6/18/2026 4:00:00 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 | 2.00 | 1.00 | % | 1.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2026 4:00:00 PM EST | |||
| 2.00 | 0.00 | 0.10 | 0.05 | % | 0.03 | 0 | 0 | 3.39 | 0.00 | 0.00 | 0.00 | 6/18/2026 4:00:00 PM EST | |||
| 3.00 | 0.00 | 0.20 | 0.10 | 0.20 | % | 0.03 | 1 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 4:00:00 PM EST | |
| 4.00 | 0.00 | 0.15 | 0.08 | 0.20 | % | 0.02 | 1 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 4:00:00 PM EST | |
| 5.00 | 0.00 | 0.20 | 0.10 | % | 0.02 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 6/18/2026 4:00:00 PM EST | |||
| 6.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.60 | -0.01 | 0.02 | 0.00 | 6/3/2026 | 6/18/2026 4:00:00 PM EST |
| 7.00 | 0.05 | 0.20 | 0.13 | 0.24 | +0.04 | +20.00% | 0.02 | 2 | 918 | 0.66 | -0.10 | 0.13 | -0.01 | 6/18/2026 | 6/18/2026 4:00:00 PM EST |
| 8.00 | 0.30 | 0.40 | 0.35 | 0.35 | 0.00 | 0.00% | 0.04 | 75 | 1,968 | 0.58 | -0.33 | 0.27 | -0.01 | 6/18/2026 | 6/18/2026 4:00:00 PM EST |
| 9.00 | 0.75 | 1.00 | 0.88 | 1.02 | 0.00 | 0.00% | 0.10 | 0 | 2,421 | 0.55 | -0.62 | 0.29 | -0.01 | 6/15/2026 | 6/18/2026 4:00:00 PM EST |
| 10.00 | 1.20 | 1.95 | 1.58 | 2.18 | 0.00 | 0.00% | 0.16 | 0 | 6 | 0.98 | -0.84 | 0.19 | -0.01 | 5/29/2026 | 6/18/2026 4:00:00 PM EST |
| 11.00 | 2.00 | 3.20 | 2.60 | 2.82 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.54 | -0.94 | 0.09 | 0.00 | 5/26/2026 | 6/18/2026 4:00:00 PM EST |
| 12.00 | 1.60 | 5.10 | 3.35 | 3.80 | 0.00 | 0.00% | 0.28 | 0 | 0 | 2.78 | -0.98 | 0.03 | 0.00 | 6/12/2026 | 6/18/2026 4:00:00 PM EST |
| 13.00 | 3.60 | 5.20 | 4.40 | % | 0.34 | 0 | 0 | 1.97 | -1.00 | 0.01 | 0.00 | 6/18/2026 4:00:00 PM EST | |||
| 14.00 | 3.60 | 7.60 | 5.60 | % | 0.40 | 0 | 0 | 3.72 | -1.00 | 0.00 | 0.00 | 6/18/2026 4:00:00 PM EST | |||
| 15.00 | 4.50 | 8.60 | 6.55 | 6.80 | 0.00 | 0.00% | 0.44 | 0 | 0 | 3.88 | -1.00 | 0.00 | 0.00 | 5/22/2026 | 6/18/2026 4:00:00 PM EST |
| 16.00 | 5.50 | 9.60 | 7.55 | % | 0.47 | 0 | 0 | 4.04 | -1.00 | 0.00 | 0.00 | 6/18/2026 4:00:00 PM EST | |||
| 17.00 | 6.50 | 10.00 | 8.25 | 8.90 | 0.00 | 0.00% | 0.49 | 0 | 1 | 3.53 | -1.00 | 0.00 | 0.00 | 5/22/2026 | 6/18/2026 4:00:00 PM EST |