Options Chain for ADMA BIOLOGICS INC COM (ADMA) - $9.75 as of 8/10/2026 6:41:41 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 | 6.70 | 10.90 | 8.80 | 8.15 | 0.00 | 0.00% | 8.80 | 0 | 48 | 0.00 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/10/2026 3:59:52 PM EST |
| 2.00 | 6.70 | 9.00 | 7.85 | 6.80 | 0.00 | 0.00% | 3.92 | 0 | 34 | 0.00 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/10/2026 3:59:52 PM EST |
| 3.00 | 4.70 | 8.90 | 6.80 | 5.65 | 0.00 | 0.00% | 2.27 | 0 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/10/2026 3:59:52 PM EST |
| 4.00 | 3.70 | 7.80 | 5.75 | 5.20 | 0.00 | 0.00% | 1.44 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/10/2026 3:59:52 PM EST |
| 5.00 | 3.50 | 6.20 | 4.85 | 4.25 | 0.00 | 0.00% | 0.97 | 0 | 21 | 6.99 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/10/2026 3:59:52 PM EST |
| 6.00 | 2.55 | 5.20 | 3.88 | 3.30 | 0.00 | 0.00% | 0.65 | 0 | 56 | 5.65 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/10/2026 3:59:52 PM EST |
| 7.00 | 1.55 | 4.20 | 2.88 | 2.79 | 0.00 | 0.00% | 0.41 | 0 | 33 | 4.54 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/10/2026 3:59:52 PM EST |
| 8.00 | 0.55 | 2.10 | 1.33 | 2.10 | 0.00 | 0.00% | 0.17 | 0 | 90 | 1.46 | 0.99 | 0.02 | 0.00 | 8/7/2026 | 8/10/2026 3:59:52 PM EST |
| 9.00 | 0.80 | 1.05 | 0.93 | 0.90 | -0.05 | -5.27% | 0.10 | 16 | 3,438 | 0.80 | 0.86 | 0.26 | -0.01 | 8/10/2026 | 8/10/2026 3:59:52 PM EST |
| 10.00 | 0.20 | 0.30 | 0.25 | 0.25 | -0.05 | -16.67% | 0.03 | 65 | 1,073 | 0.47 | 0.44 | 0.48 | -0.02 | 8/10/2026 | 8/10/2026 3:59:52 PM EST |
| 11.00 | 0.05 | 0.10 | 0.08 | 0.10 | +0.04 | +66.67% | 0.01 | 30 | 2,862 | 0.59 | 0.10 | 0.22 | -0.01 | 8/10/2026 | 8/10/2026 3:59:52 PM EST |
| 12.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 2 | 1,281 | 1.07 | 0.01 | 0.03 | 0.00 | 8/10/2026 | 8/10/2026 3:59:52 PM EST |
| 13.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,118 | 1.34 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 8/10/2026 3:59:52 PM EST |
| 14.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.71 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/10/2026 3:59:52 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 149 | 1.62 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/10/2026 3:59:52 PM EST |
| 16.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,570 | 1.80 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/10/2026 3:59:52 PM EST |
| 17.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,472 | 1.72 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/10/2026 3:59:52 PM EST |
| 18.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 151 | 2.46 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/10/2026 3:59:52 PM EST |
| 19.00 | 0.00 | 1.40 | 0.70 | 0.01 | -0.09 | -90.00% | 0.04 | 2 | 8 | 4.92 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 3:59:52 PM EST |
| 20.00 | 0.00 | 0.20 | 0.10 | 0.02 | -0.01 | -33.34% | 0.01 | 1 | 536 | 2.76 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 3:59:52 PM EST |
| 21.00 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 18 | 2.89 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/10/2026 3:59:52 PM EST |
| 22.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 21 | 3.01 | 0.00 | 0.00 | 0.00 | 8/10/2026 3:59:52 PM EST | |||
| 23.00 | 0.00 | 1.00 | 0.50 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 12 | 4.89 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/10/2026 3:59:52 PM EST |
| 24.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 3.24 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/10/2026 3:59:52 PM EST |
| 25.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 6 | 3.34 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 8/10/2026 3:59:52 PM EST |
| 26.00 | 0.00 | 1.55 | 0.78 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 2 | 6.17 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/10/2026 3:59:52 PM EST |
| 27.00 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 5 | 3.53 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/10/2026 3:59:52 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 8 | 3.34 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/10/2026 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 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/10/2026 3:59:52 PM EST | |||
| 2.00 | 0.00 | 1.05 | 0.53 | 0.03 | 0.00 | 0.00% | 0.27 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/10/2026 3:59:52 PM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | 0.05 | % | 0.01 | 2 | 0 | 3.83 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 3:59:52 PM EST | |
| 4.00 | 0.00 | 1.05 | 0.53 | 0.15 | 0.00 | 0.00% | 0.13 | 0 | 2 | 2.97 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/10/2026 3:59:52 PM EST |
| 5.00 | 0.00 | 0.10 | 0.05 | 0.13 | -0.05 | -27.78% | 0.01 | 2 | 16 | 2.67 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 3:59:52 PM EST |
| 6.00 | 0.00 | 0.10 | 0.05 | 0.15 | +0.12 | +400.00% | 0.01 | 2 | 2,553 | 2.05 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 3:59:52 PM EST |
| 7.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 58 | 1.52 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/10/2026 3:59:52 PM EST |
| 8.00 | 0.00 | 0.15 | 0.08 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 470 | 1.19 | -0.01 | 0.02 | 0.00 | 8/7/2026 | 8/10/2026 3:59:52 PM EST |
| 9.00 | 0.00 | 0.25 | 0.13 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 964 | 0.89 | -0.14 | 0.26 | -0.01 | 8/7/2026 | 8/10/2026 3:59:52 PM EST |
| 10.00 | 0.20 | 0.60 | 0.40 | 0.35 | 0.00 | 0.00% | 0.04 | 0 | 143 | 0.76 | -0.56 | 0.48 | -0.02 | 8/7/2026 | 8/10/2026 3:59:52 PM EST |
| 11.00 | 0.65 | 3.20 | 1.93 | 2.45 | 0.00 | 0.00% | 0.18 | 0 | 225 | 3.68 | -0.90 | 0.22 | -0.01 | 7/28/2026 | 8/10/2026 3:59:52 PM EST |
| 12.00 | 1.80 | 2.55 | 2.18 | 4.08 | 0.00 | 0.00% | 0.18 | 0 | 35 | 1.57 | -0.99 | 0.03 | 0.00 | 7/23/2026 | 8/10/2026 3:59:52 PM EST |
| 13.00 | 1.80 | 4.50 | 3.15 | 5.08 | 0.00 | 0.00% | 0.24 | 0 | 2 | 3.44 | -1.00 | 0.00 | 0.00 | 6/9/2026 | 8/10/2026 3:59:52 PM EST |
| 14.00 | 2.15 | 6.30 | 4.23 | 3.79 | 0.00 | 0.00% | 0.30 | 0 | 1 | 4.95 | -1.00 | 0.00 | 0.00 | 4/22/2026 | 8/10/2026 3:59:52 PM EST |
| 15.00 | 3.40 | 6.90 | 5.15 | 6.95 | 0.00 | 0.00% | 0.34 | 0 | 0 | 4.64 | -1.00 | 0.00 | 0.00 | 5/22/2026 | 8/10/2026 3:59:52 PM EST |
| 16.00 | 4.10 | 8.20 | 6.15 | 7.90 | 0.00 | 0.00% | 0.38 | 0 | 3 | 5.34 | -1.00 | 0.00 | 0.00 | 5/22/2026 | 8/10/2026 3:59:52 PM EST |
| 17.00 | 5.10 | 9.10 | 7.10 | 8.87 | 0.00 | 0.00% | 0.42 | 0 | 0 | 5.43 | -1.00 | 0.00 | 0.00 | 5/22/2026 | 8/10/2026 3:59:52 PM EST |
| 18.00 | 6.10 | 10.10 | 8.10 | 9.40 | 0.00 | 0.00% | 0.45 | 0 | 0 | 5.65 | -1.00 | 0.00 | 0.00 | 3/27/2026 | 8/10/2026 3:59:52 PM EST |
| 19.00 | 7.10 | 11.10 | 9.10 | 8.60 | 0.00 | 0.00% | 0.48 | 0 | 0 | 5.84 | -1.00 | 0.00 | 0.00 | 5/1/2026 | 8/10/2026 3:59:52 PM EST |
| 20.00 | 8.10 | 12.10 | 10.10 | 11.68 | 0.00 | 0.00% | 0.51 | 0 | 0 | 6.03 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 8/10/2026 3:59:52 PM EST |
| 21.00 | 9.10 | 13.10 | 11.10 | 12.84 | 0.00 | 0.00% | 0.53 | 0 | 0 | 6.21 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 8/10/2026 3:59:52 PM EST |
| 22.00 | 10.10 | 14.10 | 12.10 | % | 0.55 | 0 | 0 | 6.37 | -1.00 | 0.00 | 0.00 | 8/10/2026 3:59:52 PM EST | |||
| 23.00 | 11.10 | 15.10 | 13.10 | 14.85 | 0.00 | 0.00% | 0.57 | 0 | 0 | 6.52 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 8/10/2026 3:59:52 PM EST |
| 24.00 | 12.10 | 16.10 | 14.10 | 15.84 | 0.00 | 0.00% | 0.59 | 0 | 0 | 6.66 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 8/10/2026 3:59:52 PM EST |
| 25.00 | 13.10 | 17.10 | 15.10 | 16.87 | 0.00 | 0.00% | 0.60 | 0 | 0 | 6.81 | -1.00 | 0.00 | 0.00 | 6/11/2026 | 8/10/2026 3:59:52 PM EST |
| 26.00 | 14.10 | 18.10 | 16.10 | % | 0.62 | 0 | 0 | 6.93 | -1.00 | 0.00 | 0.00 | 8/10/2026 3:59:52 PM EST | |||
| 27.00 | 15.10 | 19.30 | 17.20 | % | 0.64 | 0 | 0 | 7.06 | -1.00 | 0.00 | 0.00 | 8/10/2026 3:59:52 PM EST | |||
| 30.00 | 18.10 | 21.60 | 19.85 | % | 0.66 | 0 | 0 | 6.61 | -1.00 | 0.00 | 0.00 | 8/10/2026 3:59:52 PM EST |