Options Chain for ADMA BIOLOGICS INC COM (ADMA) - $10.28 as of 5/1/2026 7:01:57 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 | 8.00 | 10.90 | 9.45 | 9.60 | 0.00 | 0.00% | 9.45 | 0 | 22 | 0.00 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 5/1/2026 3:59:57 PM EST |
| 2.00 | 7.20 | 9.30 | 8.25 | 8.60 | 0.00 | 0.00% | 4.12 | 0 | 14 | 9.11 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 5/1/2026 3:59:57 PM EST |
| 3.00 | 6.40 | 8.30 | 7.35 | 6.65 | 0.00 | 0.00% | 2.45 | 0 | 1 | 6.81 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 5/1/2026 3:59:57 PM EST |
| 4.00 | 5.30 | 7.50 | 6.40 | 7.10 | 0.00 | 0.00% | 1.60 | 0 | 2 | 6.05 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 5/1/2026 3:59:57 PM EST |
| 5.00 | 4.40 | 6.30 | 5.35 | 6.00 | 0.00 | 0.00% | 1.07 | 0 | 9 | 4.33 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 5/1/2026 3:59:57 PM EST |
| 6.00 | 4.20 | 4.70 | 4.45 | 4.51 | -0.89 | -16.49% | 0.74 | 2 | 26 | 2.39 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 7.00 | 2.70 | 4.00 | 3.35 | 3.50 | 0.00 | 0.00% | 0.48 | 0 | 41 | 2.58 | 0.97 | 0.03 | 0.00 | 4/27/2026 | 5/1/2026 3:59:57 PM EST |
| 8.00 | 2.00 | 3.00 | 2.50 | 3.50 | 0.00 | 0.00% | 0.31 | 0 | 101 | 1.61 | 0.89 | 0.08 | -0.02 | 4/24/2026 | 5/1/2026 3:59:57 PM EST |
| 9.00 | 1.50 | 2.05 | 1.78 | 1.80 | -0.25 | -12.20% | 0.20 | 1 | 203 | 1.08 | 0.79 | 0.13 | -0.02 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 10.00 | 1.05 | 1.45 | 1.25 | 1.25 | -0.15 | -10.72% | 0.12 | 3 | 777 | 1.24 | 0.63 | 0.17 | -0.03 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 11.00 | 0.70 | 1.40 | 1.05 | 0.77 | +0.15 | +24.20% | 0.10 | 83 | 11,980 | 1.21 | 0.45 | 0.18 | -0.03 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 12.00 | 0.30 | 0.55 | 0.43 | 0.40 | -0.10 | -20.00% | 0.04 | 6 | 1,190 | 1.15 | 0.32 | 0.15 | -0.03 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 13.00 | 0.20 | 0.40 | 0.30 | 0.35 | +0.10 | +40.00% | 0.02 | 5 | 1,189 | 1.25 | 0.22 | 0.12 | -0.03 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 14.00 | 0.10 | 0.20 | 0.15 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 600 | 1.20 | 0.17 | 0.09 | -0.03 | 4/27/2026 | 5/1/2026 3:59:57 PM EST |
| 15.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 2 | 205 | 1.26 | 0.11 | 0.07 | -0.02 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 16.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 483 | 1.42 | 0.07 | 0.05 | -0.01 | 4/24/2026 | 5/1/2026 3:59:57 PM EST |
| 17.00 | 0.00 | 0.70 | 0.35 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 3,038 | 2.74 | 0.03 | 0.02 | -0.01 | 4/8/2026 | 5/1/2026 3:59:57 PM EST |
| 18.00 | 0.00 | 1.00 | 0.50 | 0.08 | 0.00 | 0.00% | 0.03 | 0 | 105 | 3.06 | 0.01 | 0.01 | 0.00 | 4/21/2026 | 5/1/2026 3:59:57 PM EST |
| 19.00 | 0.00 | 1.95 | 0.98 | 0.04 | 0.00 | 0.00% | 0.05 | 0 | 794 | 4.49 | 0.00 | 0.01 | 0.00 | 4/20/2026 | 5/1/2026 3:59:57 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,596 | 1.72 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/1/2026 3:59:57 PM EST |
| 21.00 | 0.00 | 1.10 | 0.55 | 0.06 | 0.00 | 0.00% | 0.03 | 0 | 25 | 3.95 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 5/1/2026 3:59:57 PM EST |
| 22.00 | 0.00 | 1.15 | 0.58 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 59 | 3.86 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/1/2026 3:59:57 PM EST |
| 23.00 | 0.00 | 1.25 | 0.63 | % | 0.03 | 0 | 17 | 4.34 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:57 PM EST | |||
| 24.00 | 0.00 | 1.15 | 0.58 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 36 | 4.39 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/1/2026 3:59:57 PM EST |
| 25.00 | 0.00 | 1.55 | 0.78 | % | 0.03 | 0 | 20 | 5.05 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:57 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 3 | 4.37 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/1/2026 3:59:57 PM EST |
| 35.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 2 | 5.37 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:57 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 | 0.00 | 0.00% | 0.03 | 0 | 20 | 0.00 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/1/2026 3:59:57 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.00 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/1/2026 3:59:57 PM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 120 | 3.52 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/1/2026 3:59:57 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 22 | 2.76 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/1/2026 3:59:57 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 90 | 2.17 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/1/2026 3:59:57 PM EST |
| 6.00 | 0.00 | 1.20 | 0.60 | 0.05 | 0.00 | 0.00% | 0.10 | 0 | 6 | 4.81 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/1/2026 3:59:57 PM EST |
| 7.00 | 0.00 | 0.60 | 0.30 | 0.13 | 0.00 | 0.00% | 0.04 | 0 | 294 | 2.76 | -0.03 | 0.03 | 0.00 | 4/22/2026 | 5/1/2026 3:59:57 PM EST |
| 8.00 | 0.05 | 0.20 | 0.13 | 0.20 | +0.01 | +5.27% | 0.02 | 3 | 1,554 | 1.15 | -0.11 | 0.08 | -0.02 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 9.00 | 0.20 | 0.65 | 0.43 | 0.50 | +0.25 | +100.00% | 0.05 | 1 | 410 | 1.29 | -0.21 | 0.13 | -0.02 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 10.00 | 0.50 | 0.85 | 0.68 | 0.81 | +0.21 | +35.00% | 0.07 | 5 | 1,155 | 1.12 | -0.37 | 0.17 | -0.03 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 11.00 | 1.05 | 1.55 | 1.30 | 1.33 | -0.05 | -3.63% | 0.12 | 1,010 | 1,042 | 1.21 | -0.55 | 0.18 | -0.03 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 12.00 | 1.50 | 2.45 | 1.98 | 1.60 | 0.00 | 0.00% | 0.17 | 0 | 721 | 1.15 | -0.68 | 0.15 | -0.03 | 4/29/2026 | 5/1/2026 3:59:57 PM EST |
| 13.00 | 2.30 | 3.50 | 2.90 | 2.30 | 0.00 | 0.00% | 0.22 | 0 | 779 | 2.20 | -0.78 | 0.12 | -0.03 | 4/27/2026 | 5/1/2026 3:59:57 PM EST |
| 14.00 | 3.00 | 4.40 | 3.70 | 3.50 | 0.00 | 0.00% | 0.26 | 0 | 326 | 2.35 | -0.83 | 0.09 | -0.03 | 4/30/2026 | 5/1/2026 3:59:57 PM EST |
| 15.00 | 4.10 | 5.30 | 4.70 | 4.55 | 0.00 | 0.00% | 0.31 | 0 | 271 | 2.46 | -0.89 | 0.07 | -0.02 | 4/29/2026 | 5/1/2026 3:59:57 PM EST |
| 16.00 | 5.00 | 6.50 | 5.75 | 5.60 | 0.00 | 0.00% | 0.36 | 0 | 128 | 2.95 | -0.93 | 0.05 | -0.01 | 4/16/2026 | 5/1/2026 3:59:57 PM EST |
| 17.00 | 5.60 | 7.80 | 6.70 | 6.10 | 0.00 | 0.00% | 0.39 | 0 | 66 | 3.28 | -0.97 | 0.02 | -0.01 | 4/17/2026 | 5/1/2026 3:59:57 PM EST |
| 18.00 | 6.60 | 8.80 | 7.70 | 7.30 | 0.00 | 0.00% | 0.43 | 0 | 9 | 3.73 | -0.99 | 0.01 | 0.00 | 4/28/2026 | 5/1/2026 3:59:57 PM EST |
| 19.00 | 7.50 | 9.80 | 8.65 | 8.10 | 0.00 | 0.00% | 0.46 | 0 | 2 | 3.64 | -1.00 | 0.01 | 0.00 | 4/17/2026 | 5/1/2026 3:59:57 PM EST |
| 20.00 | 8.50 | 10.80 | 9.65 | 9.12 | 0.00 | 0.00% | 0.48 | 0 | 6 | 3.79 | -1.00 | 0.00 | 0.00 | 4/17/2026 | 5/1/2026 3:59:57 PM EST |
| 21.00 | 9.50 | 11.80 | 10.65 | 10.10 | 0.00 | 0.00% | 0.51 | 0 | 1 | 4.21 | -1.00 | 0.00 | 0.00 | 4/17/2026 | 5/1/2026 3:59:57 PM EST |
| 22.00 | 10.40 | 12.90 | 11.65 | 11.50 | 0.00 | 0.00% | 0.53 | 0 | 2 | 4.48 | -1.00 | 0.00 | 0.00 | 4/16/2026 | 5/1/2026 3:59:57 PM EST |
| 23.00 | 11.30 | 13.90 | 12.60 | % | 0.55 | 0 | 1 | 4.61 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:57 PM EST | |||
| 24.00 | 12.50 | 15.10 | 13.80 | % | 0.58 | 0 | 0 | 4.74 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:57 PM EST | |||
| 25.00 | 13.30 | 16.10 | 14.70 | % | 0.59 | 0 | 0 | 4.85 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:57 PM EST | |||
| 30.00 | 18.50 | 20.90 | 19.70 | 19.00 | 0.00 | 0.00% | 0.66 | 0 | 0 | 5.35 | -1.00 | 0.00 | 0.00 | 4/21/2026 | 5/1/2026 3:59:57 PM EST |
| 35.00 | 23.20 | 26.20 | 24.70 | % | 0.71 | 0 | 0 | 6.15 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:57 PM EST |