ADMA · Adma Biologics, Inc.

Track ADMA — free

$9.47 +0.06 (+0.64%) At close · Aug 14

Market Cap

$2.12B

223.98M

Options Chain

Underlying $9.47 · at close Aug 14, 2026 Options Calculator

Positioning

Aug 21, 2026 · 4 days to expiry · 56 contracts · mixed snapshot sessions · Mar 17, 2026–Aug 14, 2026; 5 unknown

Put / call OI

—

dated and unknown snapshot sessions

Open interest

—

dated and unknown snapshot sessions

Volume

—

dated and unknown snapshot sessions

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Aug 21 4d Sep 18 32d Nov 20 95d Jan 15 151d Feb 19 186d Jan 21 522d

Calls						Puts
OI	Vol	IV	Δ	Last	Strike	Last	Δ	IV	Vol	OI
48	2	—	—	$8.15		—	—	—	—	0
Call · $1 In the money Snapshot session Aug 5, 2026 Last $8.15 Breakeven $9.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 48 Model this call Put · $1 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
34	284	—	—	$6.80		$0.22	—	—	1	1
Call · $2 In the money Snapshot session Aug 3, 2026 Last $6.80 Breakeven $8.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 34 Model this call Put · $2 Snapshot session Aug 3, 2026 Last $0.22 Breakeven $1.78 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this put
6	36	—	—	$5.65		$0.05	—	—	2	2
Call · $3 In the money Snapshot session Aug 3, 2026 Last $5.65 Breakeven $8.65 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 Model this call Put · $3 Snapshot session Aug 10, 2026 Last $0.05 Breakeven $2.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 Model this put
2	2	—	—	$5.20		$0.15	—	—	1	2
Call · $4 In the money Snapshot session Aug 5, 2026 Last $5.20 Breakeven $9.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 Model this call Put · $4 Snapshot session Aug 6, 2026 Last $0.15 Breakeven $3.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 Model this put
21	6	—	—	$4.25		$0.13	—	—	2	19
Call · $5 In the money Snapshot session Aug 5, 2026 Last $4.25 Breakeven $9.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest 21 Model this call Put · $5 Snapshot session Aug 10, 2026 Last $0.13 Breakeven $4.87 Implied vol — Delta — Gamma — Theta — Vega — Open interest 19 Model this put
56	2	—	—	$3.30		$0.05	-0.061	301.6%	20	2.5k
Call · $6 In the money Snapshot session Aug 5, 2026 Last $3.30 Breakeven $9.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 56 Model this call Put · $6 Snapshot session Aug 12, 2026 Last $0.05 Breakeven $5.95 Implied vol 301.6% Delta -0.061 ≈6% ITM Gamma 0.038 Theta -0.043 Vega 0.001 Open interest 2.5k Model this put
22	20	—	—	$2.85		$0.07	-0.104	249.6%	1	58
Call · $7 In the money Snapshot session Aug 12, 2026 Last $2.85 Breakeven $9.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest 22 Model this call Put · $7 Snapshot session Aug 6, 2026 Last $0.07 Breakeven $6.93 Implied vol 249.6% Delta -0.104 ≈10% ITM Gamma 0.069 Theta -0.053 Vega 0.002 Open interest 58 Model this put
90	2	—	—	$2.10		$0.13	-0.17	184%	20	466
Call · $8 In the money Snapshot session Aug 7, 2026 Last $2.10 Breakeven $10.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 90 Model this call Put · $8 Snapshot session Aug 12, 2026 Last $0.13 Breakeven $7.87 Implied vol 184% Delta -0.17 ≈17% ITM Gamma 0.13 Theta -0.055 Vega 0.003 Open interest 466 Model this put
3.4k	28	—	—	$0.54		$0.13	-0.241	78%	1	964
Call · $9 In the money Snapshot session Aug 14, 2026 Last $0.54 Breakeven $9.54 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3.4k Model this call Put · $9 Snapshot session Aug 11, 2026 Last $0.13 Breakeven $8.87 Implied vol 78% Delta -0.241 ≈24% ITM Gamma 0.377 Theta -0.028 Vega 0.004 Open interest 964 Model this put
Underlying $9.47
1.1k	47	54.8%	0.227	$0.06		$0.70	-0.676	84.4%	1k	1.1k
Call · $10 Snapshot session Aug 14, 2026 Last $0.06 Breakeven $10.06 Implied vol 54.8% Delta 0.227 ≈23% ITM Gamma 0.522 Theta -0.02 Vega 0.003 Open interest 1.1k Model this call Put · $10 In the money Snapshot session Aug 13, 2026 Last $0.70 Breakeven $9.30 Implied vol 84.4% Delta -0.676 ≈68% ITM Gamma 0.403 Theta -0.035 Vega 0.004 Open interest 1.1k Model this put
2.9k	1	176.9%	0.264	$0.05		$2.45	-0.799	139.3%	2	192
Call · $11 Snapshot session Aug 14, 2026 Last $0.05 Breakeven $11.05 Implied vol 176.9% Delta 0.264 ≈26% ITM Gamma 0.176 Theta -0.069 Vega 0.004 Open interest 2.9k Model this call Put · $11 In the money Snapshot session Jul 28, 2026 Last $2.45 Breakeven $8.55 Implied vol 139.3% Delta -0.799 ≈80% ITM Gamma 0.19 Theta -0.045 Vega 0.003 Open interest 192 Model this put
1.3k	4	175.5%	0.141	$0.05		$4.08	-0.854	179.8%	1	11
Call · $12 Snapshot session Aug 14, 2026 Last $0.05 Breakeven $12.05 Implied vol 175.5% Delta 0.141 ≈14% ITM Gamma 0.12 Theta -0.046 Vega 0.002 Open interest 1.3k Model this call Put · $12 In the money Snapshot session Jul 23, 2026 Last $4.08 Breakeven $7.92 Implied vol 179.8% Delta -0.854 ≈85% ITM Gamma 0.121 Theta -0.048 Vega 0.002 Open interest 11 Model this put
1.1k	20	257.1%	0.172	$0.05		$5.08	-0.875	218.1%	14	2
Call · $13 Snapshot session Jul 15, 2026 Last $0.05 Breakeven $13.05 Implied vol 257.1% Delta 0.172 ≈17% ITM Gamma 0.094 Theta -0.078 Vega 0.003 Open interest 1.1k Model this call Put · $13 In the money Snapshot session Jun 9, 2026 Last $5.08 Breakeven $7.92 Implied vol 218.1% Delta -0.875 ≈87% ITM Gamma 0.089 Theta -0.052 Vega 0.002 Open interest 2 Model this put
22	1	249.3%	0.107	$0.05		$3.79	-0.756	376.9%	3	1
Call · $14 Snapshot session Aug 11, 2026 Last $0.05 Breakeven $14.05 Implied vol 249.3% Delta 0.107 ≈11% ITM Gamma 0.069 Theta -0.054 Vega 0.002 Open interest 22 Model this call Put · $14 In the money Snapshot session Apr 22, 2026 Last $3.79 Breakeven $10.21 Implied vol 376.9% Delta -0.756 ≈76% ITM Gamma 0.078 Theta -0.137 Vega 0.003 Open interest 1 Model this put
150	1	250%	0.069	$0.08		$6.95	-0.833	351%	2	0
Call · $15 Snapshot session Aug 13, 2026 Last $0.08 Breakeven $15.08 Implied vol 250% Delta 0.069 ≈7% ITM Gamma 0.05 Theta -0.039 Vega 0.001 Open interest 150 Model this call Put · $15 In the money Snapshot session May 22, 2026 Last $6.95 Breakeven $8.05 Implied vol 351% Delta -0.833 ≈83% ITM Gamma 0.068 Theta -0.102 Vega 0.002 Open interest 0 Model this put
2.6k	10	276.2%	0.064	$0.05		$7.90	-0.931	283.1%	2	3
Call · $16 Snapshot session Aug 6, 2026 Last $0.05 Breakeven $16.05 Implied vol 276.2% Delta 0.064 ≈6% ITM Gamma 0.042 Theta -0.04 Vega 0.001 Open interest 2.6k Model this call Put · $16 In the money Snapshot session May 22, 2026 Last $7.90 Breakeven $8.10 Implied vol 283.1% Delta -0.931 ≈93% ITM Gamma 0.044 Theta -0.043 Vega 0.001 Open interest 3 Model this put
1.5k	1	300.8%	0.06	$0.04		$8.87	-0.909	342.6%	2	0
Call · $17 Snapshot session Aug 5, 2026 Last $0.04 Breakeven $17.04 Implied vol 300.8% Delta 0.06 ≈6% ITM Gamma 0.037 Theta -0.042 Vega 0.001 Open interest 1.5k Model this call Put · $17 In the money Snapshot session May 22, 2026 Last $8.87 Breakeven $8.13 Implied vol 342.6% Delta -0.909 ≈91% ITM Gamma 0.045 Theta -0.065 Vega 0.001 Open interest 0 Model this put
151	2	324%	0.057	$0.05		$9.40	-0.914	364.9%	7	0
Call · $18 Snapshot session Aug 11, 2026 Last $0.05 Breakeven $18.05 Implied vol 324% Delta 0.057 ≈6% ITM Gamma 0.033 Theta -0.043 Vega 0.001 Open interest 151 Model this call Put · $18 In the money Snapshot session Mar 27, 2026 Last $9.40 Breakeven $8.60 Implied vol 364.9% Delta -0.914 ≈91% ITM Gamma 0.041 Theta -0.066 Vega 0.001 Open interest 0 Model this put
10	2	—	—	$0.01		$8.60	-0.831	497.6%	1	0
Call · $19 Snapshot session Aug 10, 2026 Last $0.01 Breakeven $19.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 Model this call Put · $19 In the money Snapshot session May 1, 2026 Last $8.60 Breakeven $10.40 Implied vol 497.6% Delta -0.831 ≈83% ITM Gamma 0.047 Theta -0.145 Vega 0.003 Open interest 0 Model this put
536	1	468.4%	0.123	$0.02		$11.68	—	—	2	0
Call · $20 Snapshot session Aug 10, 2026 Last $0.02 Breakeven $20.02 Implied vol 468.4% Delta 0.123 ≈12% ITM Gamma 0.041 Theta -0.111 Vega 0.003 Open interest 536 Model this call Put · $20 In the money Snapshot session Jun 12, 2026 Last $11.68 Breakeven $8.32 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
18	2	—	—	$0.03		$12.84	-0.973	338.2%	2	0
Call · $21 Snapshot session Aug 4, 2026 Last $0.03 Breakeven $21.03 Implied vol — Delta — Gamma — Theta — Vega — Open interest 18 Model this call Put · $21 In the money Snapshot session Jun 12, 2026 Last $12.84 Breakeven $8.16 Implied vol 338.2% Delta -0.973 ≈97% ITM Gamma 0.018 Theta -0.023 Vega 0.001 Open interest 0 Model this put
21	4	—	—	$0.80		—	-0.947	412.6%	—	0
Call · $22 Snapshot session Mar 17, 2026 Last $0.80 Breakeven $22.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 21 Model this call Put · $22 In the money Snapshot session Unknown Last — Breakeven — Implied vol 412.6% Delta -0.947 ≈95% ITM Gamma 0.025 Theta -0.051 Vega 0.002 Open interest 0 Model this put
12	2	—	—	$0.03		$14.85	-0.861	564.7%	2	0
Call · $23 Snapshot session Aug 6, 2026 Last $0.03 Breakeven $23.03 Implied vol — Delta — Gamma — Theta — Vega — Open interest 12 Model this call Put · $23 In the money Snapshot session Jun 12, 2026 Last $14.85 Breakeven $8.15 Implied vol 564.7% Delta -0.861 ≈86% ITM Gamma 0.037 Theta -0.144 Vega 0.003 Open interest 0 Model this put
3	1	—	—	$0.03		$15.84	-0.975	385.9%	2	0
Call · $24 Snapshot session Aug 4, 2026 Last $0.03 Breakeven $24.03 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 Model this call Put · $24 In the money Snapshot session Jun 12, 2026 Last $15.84 Breakeven $8.16 Implied vol 385.9% Delta -0.975 ≈98% ITM Gamma 0.014 Theta -0.025 Vega 0.001 Open interest 0 Model this put
6	3	—	—	$0.20		$16.87	-0.84	637.6%	2	0
Call · $25 Snapshot session Mar 26, 2026 Last $0.20 Breakeven $25.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 Model this call Put · $25 In the money Snapshot session Jun 11, 2026 Last $16.87 Breakeven $8.13 Implied vol 637.6% Delta -0.84 ≈84% ITM Gamma 0.035 Theta -0.179 Vega 0.003 Open interest 0 Model this put
2	1	—	—	$0.10		—	—	—	—	0
Call · $26 Snapshot session Aug 5, 2026 Last $0.10 Breakeven $26.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 Model this call Put · $26 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
7	2	—	—	$0.08		—	-0.933	525.2%	—	0
Call · $27 Snapshot session Aug 11, 2026 Last $0.08 Breakeven $27.08 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 Model this call Put · $27 In the money Snapshot session Unknown Last — Breakeven — Implied vol 525.2% Delta -0.933 ≈93% ITM Gamma 0.023 Theta -0.078 Vega 0.002 Open interest 0 Model this put
8	1	—	—	$0.05		—	-0.936	567.3%	—	0
Call · $30 Snapshot session Aug 5, 2026 Last $0.05 Breakeven $30.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8 Model this call Put · $30 In the money Snapshot session Unknown Last — Breakeven — Implied vol 567.3% Delta -0.936 ≈94% ITM Gamma 0.021 Theta -0.081 Vega 0.002 Open interest 0 Model this put

About this data

Each contract's last price, volume, greeks, implied volatility and open interest belongs to the snapshot session shown in its details; unknown means the provider omitted the timestamp. This chain has mixed snapshot sessions · Mar 17, 2026–Aug 14, 2026; 5 unknown. Cross-contract positioning totals are shown only when every returned row has the same known session. Bid and ask are not included on this plan.

In-the-money strikes are tinted, deepening toward the money, and the bar beside each open-interest figure scales to the heaviest strike shown.

Key facts CIK 1368514 CUSIP 000899104 13F (30d) 292 filings 288 filers Visit website Investor relations