Options Chain for ADMA BIOLOGICS INC COM (ADMA) - $12.74 as of 11/9/2026 6:42:10 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 | 9.80 | 13.80 | 11.80 | 7.72 | 0.00 | 0.00% | 11.80 | 0 | 13 | 0.00 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 11/9/2026 3:59:55 PM EST |
| 2.00 | 8.80 | 12.80 | 10.80 | 6.75 | 0.00 | 0.00% | 5.40 | 0 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 11/9/2026 3:59:55 PM EST |
| 3.00 | 7.80 | 11.90 | 9.85 | 5.80 | 0.00 | 0.00% | 3.28 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 11/9/2026 3:59:55 PM EST |
| 4.00 | 6.80 | 10.90 | 8.85 | % | 2.21 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/9/2026 3:59:55 PM EST | |||
| 5.00 | 5.80 | 8.60 | 7.20 | 5.42 | 0.00 | 0.00% | 1.44 | 0 | 41 | 6.22 | 1.00 | 0.00 | 0.00 | 10/13/2026 | 11/9/2026 3:59:55 PM EST |
| 6.00 | 4.80 | 8.90 | 6.85 | % | 1.14 | 0 | 0 | 8.38 | 1.00 | 0.00 | 0.00 | 11/9/2026 3:59:55 PM EST | |||
| 7.00 | 3.80 | 6.00 | 4.90 | 3.30 | 0.00 | 0.00% | 0.70 | 0 | 14 | 2.81 | 1.00 | 0.00 | 0.00 | 10/26/2026 | 11/9/2026 3:59:55 PM EST |
| 8.00 | 2.80 | 6.90 | 4.85 | 4.95 | +2.00 | +67.80% | 0.61 | 2 | 29 | 3.85 | 1.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 3:59:55 PM EST |
| 9.00 | 1.80 | 4.70 | 3.25 | 3.88 | +1.06 | +37.59% | 0.36 | 2 | 158 | 3.20 | 1.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 3:59:55 PM EST |
| 10.00 | 1.80 | 3.10 | 2.45 | 2.89 | -0.28 | -8.84% | 0.25 | 2 | 345 | 1.62 | 0.98 | 0.03 | 0.00 | 11/9/2026 | 11/9/2026 3:59:55 PM EST |
| 11.00 | 1.35 | 2.40 | 1.88 | 1.90 | -0.10 | -5.00% | 0.17 | 3 | 5,939 | 1.63 | 0.92 | 0.11 | -0.01 | 11/9/2026 | 11/9/2026 3:59:55 PM EST |
| 12.00 | 0.50 | 1.30 | 0.90 | 0.79 | -0.31 | -28.19% | 0.07 | 31 | 680 | 1.01 | 0.73 | 0.23 | -0.02 | 11/9/2026 | 11/9/2026 3:59:55 PM EST |
| 13.00 | 0.25 | 0.70 | 0.48 | 0.40 | 0.00 | 0.00% | 0.04 | 16 | 1,503 | 0.64 | 0.47 | 0.28 | -0.03 | 11/9/2026 | 11/9/2026 3:59:55 PM EST |
| 14.00 | 0.00 | 0.20 | 0.10 | 0.10 | -0.07 | -41.18% | 0.01 | 1 | 726 | 0.68 | 0.23 | 0.21 | -0.02 | 11/9/2026 | 11/9/2026 3:59:55 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1,715 | 0.76 | 0.09 | 0.11 | -0.01 | 11/6/2026 | 11/9/2026 3:59:55 PM EST |
| 16.00 | 0.00 | 0.10 | 0.05 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 3,013 | 0.97 | 0.03 | 0.04 | 0.00 | 11/5/2026 | 11/9/2026 3:59:55 PM EST |
| 17.00 | 0.00 | 0.15 | 0.08 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.15 | 0.01 | 0.01 | 0.00 | 7/29/2026 | 11/9/2026 3:59:55 PM EST |
| 18.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 208 | 1.32 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/9/2026 3:59:55 PM EST |
| 19.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.61 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 11/9/2026 3:59:55 PM EST |
| 20.00 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.76 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/9/2026 3:59:55 PM EST |
| 21.00 | 0.00 | 0.15 | 0.08 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.89 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 11/9/2026 3:59:55 PM EST |
| 22.00 | 0.00 | 0.40 | 0.20 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.58 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 11/9/2026 3:59:55 PM EST |
| 23.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 5.07 | 0.00 | 0.00 | 0.00 | 11/9/2026 3:59:55 PM EST | |||
| 24.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 5.22 | 0.00 | 0.00 | 0.00 | 11/9/2026 3:59:55 PM EST | |||
| 25.00 | 0.00 | 0.05 | 0.03 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.94 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 11/9/2026 3:59:55 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 | 0.00 | 0.00 | 0.00 | 0.00 | 11/9/2026 3:59:55 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/9/2026 3:59:55 PM EST | |||
| 3.00 | 0.00 | 2.15 | 1.08 | % | 0.36 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/9/2026 3:59:55 PM EST | |||
| 4.00 | 0.00 | 2.10 | 1.05 | 0.12 | 0.00 | 0.00% | 0.26 | 0 | 35 | 0.00 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 11/9/2026 3:59:55 PM EST |
| 5.00 | 0.00 | 2.10 | 1.05 | 0.15 | 0.00 | 0.00% | 0.21 | 0 | 11 | 9.92 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 11/9/2026 3:59:55 PM EST |
| 6.00 | 0.00 | 2.10 | 1.05 | 0.05 | 0.00 | 0.00% | 0.18 | 0 | 3,038 | 8.29 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 11/9/2026 3:59:55 PM EST |
| 7.00 | 0.00 | 2.10 | 1.05 | 0.05 | 0.00 | 0.00% | 0.15 | 0 | 108 | 7.03 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 11/9/2026 3:59:55 PM EST |
| 8.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.14 | 0 | 1,174 | 1.59 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/9/2026 3:59:55 PM EST |
| 9.00 | 0.00 | 2.15 | 1.08 | 0.03 | 0.00 | 0.00% | 0.12 | 0 | 74 | 5.18 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/9/2026 3:59:55 PM EST |
| 10.00 | 0.00 | 0.15 | 0.08 | 0.04 | -0.01 | -20.00% | 0.01 | 1 | 1,483 | 1.23 | -0.02 | 0.03 | 0.00 | 11/9/2026 | 11/9/2026 3:59:55 PM EST |
| 11.00 | 0.00 | 1.05 | 0.53 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 61 | 1.44 | -0.08 | 0.11 | -0.01 | 11/6/2026 | 11/9/2026 3:59:55 PM EST |
| 12.00 | 0.00 | 0.25 | 0.13 | 0.20 | +0.05 | +33.34% | 0.01 | 4 | 68 | 0.46 | -0.27 | 0.23 | -0.02 | 11/9/2026 | 11/9/2026 3:59:55 PM EST |
| 13.00 | 0.00 | 1.00 | 0.50 | 0.43 | -0.17 | -28.34% | 0.04 | 3 | 182 | 1.00 | -0.53 | 0.28 | -0.03 | 11/9/2026 | 11/9/2026 3:59:55 PM EST |
| 14.00 | 0.00 | 3.30 | 1.65 | 1.40 | 0.00 | 0.00% | 0.12 | 0 | 79 | 1.92 | -0.77 | 0.21 | -0.02 | 11/6/2026 | 11/9/2026 3:59:55 PM EST |
| 15.00 | 0.25 | 4.30 | 2.28 | 7.00 | 0.00 | 0.00% | 0.15 | 0 | 0 | 3.34 | -0.91 | 0.11 | -0.01 | 3/30/2026 | 11/9/2026 3:59:55 PM EST |
| 16.00 | 1.20 | 5.20 | 3.20 | % | 0.20 | 0 | 0 | 3.31 | -0.97 | 0.04 | 0.00 | 11/9/2026 3:59:55 PM EST | |||
| 17.00 | 2.10 | 6.20 | 4.15 | 8.80 | 0.00 | 0.00% | 0.24 | 0 | 0 | 3.68 | -0.99 | 0.01 | 0.00 | 5/22/2026 | 11/9/2026 3:59:55 PM EST |
| 18.00 | 3.20 | 7.20 | 5.20 | % | 0.29 | 0 | 0 | 3.93 | -1.00 | 0.00 | 0.00 | 11/9/2026 3:59:55 PM EST | |||
| 19.00 | 4.20 | 8.20 | 6.20 | 8.90 | 0.00 | 0.00% | 0.33 | 0 | 0 | 4.14 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 11/9/2026 3:59:55 PM EST |
| 20.00 | 5.10 | 9.20 | 7.15 | 11.32 | 0.00 | 0.00% | 0.36 | 0 | 0 | 4.35 | -1.00 | 0.00 | 0.00 | 7/21/2026 | 11/9/2026 3:59:55 PM EST |
| 21.00 | 6.20 | 10.20 | 8.20 | % | 0.39 | 0 | 0 | 4.53 | -1.00 | 0.00 | 0.00 | 11/9/2026 3:59:55 PM EST | |||
| 22.00 | 7.20 | 11.20 | 9.20 | 12.50 | 0.00 | 0.00% | 0.42 | 0 | 0 | 4.70 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 11/9/2026 3:59:55 PM EST |
| 23.00 | 8.20 | 12.20 | 10.20 | 13.50 | 0.00 | 0.00% | 0.44 | 0 | 0 | 4.87 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 11/9/2026 3:59:55 PM EST |
| 24.00 | 9.20 | 13.20 | 11.20 | 15.72 | 0.00 | 0.00% | 0.47 | 0 | 0 | 5.02 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 11/9/2026 3:59:55 PM EST |
| 25.00 | 10.10 | 14.20 | 12.15 | % | 0.49 | 0 | 0 | 5.16 | -1.00 | 0.00 | 0.00 | 11/9/2026 3:59:55 PM EST |