Options Chain for ADMA BIOLOGICS INC COM (ADMA) - $15.11 as of 3/16/2026 6:53:26 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 8.80 | 11.70 | 10.25 | 11.20 | 0.00 | 0.00% | 2.05 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 3/16/2026 3:59:45 PM EST |
| 9.00 | 5.50 | 7.30 | 6.40 | 8.13 | 0.00 | 0.00% | 0.71 | 0 | 8 | 5.29 | 1.00 | 0.00 | 0.00 | 1/20/2026 | 3/16/2026 3:59:45 PM EST |
| 10.00 | 4.60 | 6.20 | 5.40 | 5.67 | 0.00 | 0.00% | 0.54 | 0 | 14 | 4.20 | 1.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 3:59:45 PM EST |
| 11.00 | 4.40 | 5.30 | 4.85 | 4.70 | -0.20 | -4.09% | 0.44 | 4 | 21 | 3.83 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:45 PM EST |
| 12.00 | 3.40 | 4.10 | 3.75 | 3.75 | -0.35 | -8.54% | 0.31 | 2 | 81 | 2.65 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:45 PM EST |
| 13.00 | 2.60 | 3.40 | 3.00 | 2.85 | -0.85 | -22.98% | 0.23 | 2 | 10 | 2.78 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:45 PM EST |
| 14.00 | 0.95 | 2.40 | 1.68 | 2.20 | 0.00 | 0.00% | 0.12 | 0 | 308 | 2.15 | 0.99 | 0.09 | 0.00 | 3/10/2026 | 3/16/2026 3:59:45 PM EST |
| 15.00 | 0.10 | 1.30 | 0.70 | 0.80 | +0.35 | +77.78% | 0.05 | 3 | 195 | 1.34 | 0.78 | 0.29 | -0.03 | 3/16/2026 | 3/16/2026 3:59:45 PM EST |
| 16.00 | 0.15 | 0.50 | 0.33 | 0.30 | +0.15 | +100.00% | 0.02 | 104 | 486 | 0.65 | 0.43 | 0.36 | -0.05 | 3/16/2026 | 3/16/2026 3:59:45 PM EST |
| 17.00 | 0.00 | 0.15 | 0.08 | 0.10 | -0.12 | -54.55% | 0.00 | 1 | 510 | 0.70 | 0.14 | 0.21 | -0.03 | 3/16/2026 | 3/16/2026 3:59:45 PM EST |
| 18.00 | 0.00 | 0.20 | 0.10 | 0.18 | +0.02 | +12.50% | 0.01 | 6 | 317 | 1.30 | 0.03 | 0.06 | -0.01 | 3/16/2026 | 3/16/2026 3:59:45 PM EST |
| 19.00 | 0.00 | 0.25 | 0.13 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 583 | 1.74 | 0.00 | 0.01 | 0.00 | 3/13/2026 | 3/16/2026 3:59:45 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3,399 | 1.37 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 3:59:45 PM EST |
| 21.00 | 0.00 | 0.35 | 0.18 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 315 | 2.55 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/16/2026 3:59:45 PM EST |
| 22.00 | 0.00 | 1.60 | 0.80 | 0.07 | 0.00 | 0.00% | 0.04 | 0 | 435 | 5.13 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 3/16/2026 3:59:45 PM EST |
| 23.00 | 0.00 | 1.60 | 0.80 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 126 | 5.42 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 3/16/2026 3:59:45 PM EST |
| 24.00 | 0.00 | 0.20 | 0.10 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 415 | 2.83 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 3/16/2026 3:59:45 PM EST |
| 25.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 1,027 | 4.80 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/16/2026 3:59:45 PM EST |
| 26.00 | 0.00 | 2.00 | 1.00 | % | 0.04 | 0 | 0 | 6.18 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:45 PM EST | |||
| 27.00 | 0.00 | 2.15 | 1.08 | 0.48 | 0.00 | 0.00% | 0.04 | 0 | 9 | 7.14 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 3/16/2026 3:59:45 PM EST |
| 30.00 | 0.00 | 0.40 | 0.20 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 11 | 4.51 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 3/16/2026 3:59:45 PM EST |
| 35.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 3/16/2026 3:59:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:45 PM EST | |||
| 9.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 3.38 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:45 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | 0.16 | 0.00 | 0.00% | 0.04 | 0 | 1 | 5.18 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/16/2026 3:59:45 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 4.42 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:45 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 219 | 3.70 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/16/2026 3:59:45 PM EST |
| 13.00 | 0.00 | 0.10 | 0.05 | 0.03 | -0.12 | -80.00% | 0.00 | 5 | 2,218 | 1.43 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:45 PM EST |
| 14.00 | 0.00 | 0.15 | 0.08 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 2,254 | 1.14 | -0.01 | 0.09 | 0.00 | 3/13/2026 | 3/16/2026 3:59:45 PM EST |
| 15.00 | 0.00 | 0.50 | 0.25 | 0.20 | -0.24 | -54.55% | 0.02 | 3 | 1,646 | 1.28 | -0.22 | 0.29 | -0.03 | 3/16/2026 | 3/16/2026 3:59:45 PM EST |
| 16.00 | 0.20 | 0.85 | 0.53 | 0.50 | -0.70 | -58.34% | 0.03 | 6 | 621 | 1.09 | -0.57 | 0.36 | -0.05 | 3/16/2026 | 3/16/2026 3:59:45 PM EST |
| 17.00 | 1.00 | 2.20 | 1.60 | 2.25 | 0.00 | 0.00% | 0.09 | 0 | 224 | 2.19 | -0.86 | 0.21 | -0.03 | 3/13/2026 | 3/16/2026 3:59:45 PM EST |
| 18.00 | 0.40 | 4.50 | 2.45 | 2.96 | 0.00 | 0.00% | 0.14 | 0 | 22 | 4.67 | -0.97 | 0.06 | -0.01 | 3/13/2026 | 3/16/2026 3:59:45 PM EST |
| 19.00 | 1.95 | 5.30 | 3.63 | 3.24 | 0.00 | 0.00% | 0.19 | 0 | 2 | 4.80 | -1.00 | 0.01 | 0.00 | 2/11/2026 | 3/16/2026 3:59:45 PM EST |
| 20.00 | 3.90 | 5.70 | 4.80 | 4.30 | 0.00 | 0.00% | 0.24 | 0 | 2 | 4.25 | -1.00 | 0.00 | 0.00 | 3/5/2026 | 3/16/2026 3:59:45 PM EST |
| 21.00 | 5.00 | 6.50 | 5.75 | 4.50 | 0.00 | 0.00% | 0.27 | 0 | 2 | 4.26 | -1.00 | 0.00 | 0.00 | 3/4/2026 | 3/16/2026 3:59:45 PM EST |
| 22.00 | 5.00 | 8.30 | 6.65 | % | 0.30 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:45 PM EST | |||
| 23.00 | 6.40 | 8.70 | 7.55 | % | 0.33 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:45 PM EST | |||
| 24.00 | 7.40 | 10.00 | 8.70 | % | 0.36 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:45 PM EST | |||
| 25.00 | 8.20 | 11.20 | 9.70 | % | 0.39 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:45 PM EST | |||
| 26.00 | 9.20 | 12.30 | 10.75 | % | 0.41 | 0 | 0 | 6.94 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:45 PM EST | |||
| 27.00 | 10.00 | 13.30 | 11.65 | % | 0.43 | 0 | 0 | 7.17 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:45 PM EST | |||
| 30.00 | 13.10 | 16.30 | 14.70 | % | 0.49 | 0 | 0 | 7.78 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:45 PM EST | |||
| 35.00 | 18.50 | 21.00 | 19.75 | % | 0.56 | 0 | 0 | 8.12 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:45 PM EST |