Options Chain for ADMA BIOLOGICS INC COM (ADMA) - $9.52 as of 9/25/2026 12:01:54 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 | 6.40 | 9.90 | 8.15 | 8.36 | 0.00 | 0.00% | 8.15 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/25/2026 10:58:45 AM EST |
| 2.00 | 5.40 | 8.90 | 7.15 | % | 3.58 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/25/2026 10:58:45 AM EST | |||
| 3.00 | 4.50 | 8.70 | 6.60 | % | 2.20 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/25/2026 10:58:45 AM EST | |||
| 4.00 | 4.20 | 7.60 | 5.90 | 5.40 | 0.00 | 0.00% | 1.48 | 0 | 1 | 8.03 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/25/2026 10:58:45 AM EST |
| 5.00 | 3.80 | 5.40 | 4.60 | 4.75 | 0.00 | 0.00% | 0.92 | 0 | 23 | 3.76 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 9/25/2026 10:58:45 AM EST |
| 6.00 | 2.20 | 4.90 | 3.55 | % | 0.59 | 0 | 0 | 3.87 | 1.00 | 0.00 | 0.00 | 9/25/2026 10:58:45 AM EST | |||
| 7.00 | 2.00 | 4.00 | 3.00 | % | 0.43 | 0 | 0 | 3.23 | 1.00 | 0.00 | 0.00 | 9/25/2026 10:58:45 AM EST | |||
| 8.00 | 1.05 | 3.40 | 2.23 | 1.80 | 0.00 | 0.00% | 0.28 | 0 | 78 | 3.05 | 0.96 | 0.08 | -0.01 | 9/22/2026 | 9/25/2026 10:58:45 AM EST |
| 9.00 | 0.35 | 1.60 | 0.98 | 0.70 | 0.00 | 0.00% | 0.11 | 0 | 42 | 1.42 | 0.76 | 0.31 | -0.01 | 9/24/2026 | 9/25/2026 10:58:45 AM EST |
| 10.00 | 0.20 | 0.25 | 0.23 | 0.20 | -0.15 | -42.86% | 0.02 | 1 | 633 | 0.43 | 0.38 | 0.39 | -0.01 | 9/25/2026 | 9/25/2026 10:58:45 AM EST |
| 11.00 | 0.00 | 0.40 | 0.20 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 31 | 1.06 | 0.11 | 0.19 | 0.00 | 9/22/2026 | 9/25/2026 10:58:45 AM EST |
| 12.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 3 | 3.01 | 0.02 | 0.05 | 0.00 | 9/22/2026 | 9/25/2026 10:58:45 AM EST |
| 13.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.12 | 0.00 | 0.01 | 0.00 | 9/8/2026 | 9/25/2026 10:58:45 AM EST |
| 14.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 9/25/2026 10:58:45 AM EST | |||
| 15.00 | 0.00 | 1.00 | 0.50 | % | 0.03 | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 9/25/2026 10:58:45 AM EST | |||
| 16.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.17 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/25/2026 10:58:45 AM EST |
| 17.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 9/25/2026 10:58:45 AM 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 | 9/25/2026 10:58:45 AM EST | |||
| 2.00 | 0.00 | 2.15 | 1.08 | % | 0.54 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/25/2026 10:58:45 AM EST | |||
| 3.00 | 0.00 | 2.00 | 1.00 | % | 0.33 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/25/2026 10:58:45 AM EST | |||
| 4.00 | 0.00 | 2.15 | 1.08 | % | 0.27 | 0 | 0 | 8.43 | 0.00 | 0.00 | 0.00 | 9/25/2026 10:58:45 AM EST | |||
| 5.00 | 0.00 | 2.15 | 1.08 | % | 0.22 | 0 | 0 | 6.65 | 0.00 | 0.00 | 0.00 | 9/25/2026 10:58:45 AM EST | |||
| 6.00 | 0.00 | 2.15 | 1.08 | % | 0.18 | 0 | 0 | 5.38 | 0.00 | 0.00 | 0.00 | 9/25/2026 10:58:45 AM EST | |||
| 7.00 | 0.00 | 1.00 | 0.50 | % | 0.07 | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 9/25/2026 10:58:45 AM EST | |||
| 8.00 | 0.00 | 0.15 | 0.08 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.80 | -0.04 | 0.08 | -0.01 | 9/21/2026 | 9/25/2026 10:58:45 AM EST |
| 9.00 | 0.15 | 0.35 | 0.25 | 0.20 | -0.07 | -25.93% | 0.03 | 5 | 180 | 0.43 | -0.24 | 0.31 | -0.01 | 9/25/2026 | 9/25/2026 10:58:45 AM EST |
| 10.00 | 0.35 | 0.95 | 0.65 | 0.63 | 0.00 | 0.00% | 0.07 | 0 | 40 | 0.80 | -0.62 | 0.39 | -0.01 | 9/23/2026 | 9/25/2026 10:58:45 AM EST |
| 11.00 | 1.10 | 3.30 | 2.20 | % | 0.20 | 0 | 0 | 2.66 | -0.89 | 0.19 | 0.00 | 9/25/2026 10:58:45 AM EST | |||
| 12.00 | 1.00 | 3.90 | 2.45 | % | 0.20 | 0 | 0 | 2.53 | -0.98 | 0.05 | 0.00 | 9/25/2026 10:58:45 AM EST | |||
| 13.00 | 2.05 | 4.80 | 3.43 | % | 0.26 | 0 | 0 | 2.68 | -1.00 | 0.01 | 0.00 | 9/25/2026 10:58:45 AM EST | |||
| 14.00 | 3.10 | 5.80 | 4.45 | % | 0.32 | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 9/25/2026 10:58:45 AM EST | |||
| 15.00 | 4.60 | 7.20 | 5.90 | % | 0.39 | 0 | 0 | 3.55 | -1.00 | 0.00 | 0.00 | 9/25/2026 10:58:45 AM EST | |||
| 16.00 | 4.30 | 8.60 | 6.45 | % | 0.40 | 0 | 0 | 4.18 | -1.00 | 0.00 | 0.00 | 9/25/2026 10:58:45 AM EST | |||
| 17.00 | 5.30 | 9.60 | 7.45 | % | 0.44 | 0 | 0 | 4.34 | -1.00 | 0.00 | 0.00 | 9/25/2026 10:58:45 AM EST |