Options Chain for SUPERNUS PHARMACEUTICALS INC COM (SUPN) - $50.69 as of 2/24/2026 7:12:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 31.40 | 35.50 | 33.45 | % | 1.67 | 0 | 0 | 3.86 | 1.00 | 0.00 | 0.00 | 2/24/2026 3:59:58 PM EST | |||
| 25.00 | 26.40 | 30.50 | 28.45 | % | 1.14 | 0 | 0 | 3.10 | 1.00 | 0.00 | 0.00 | 2/24/2026 3:59:58 PM EST | |||
| 26.00 | 25.40 | 29.40 | 27.40 | % | 1.05 | 0 | 0 | 2.93 | 1.00 | 0.00 | 0.00 | 2/24/2026 3:59:58 PM EST | |||
| 27.00 | 24.40 | 28.40 | 26.40 | % | 0.98 | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 2/24/2026 3:59:58 PM EST | |||
| 28.00 | 23.30 | 27.50 | 25.40 | % | 0.91 | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 2/24/2026 3:59:58 PM EST | |||
| 29.00 | 22.50 | 26.60 | 24.55 | % | 0.85 | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 2/24/2026 3:59:58 PM EST | |||
| 30.00 | 21.50 | 25.60 | 23.55 | 20.81 | 0.00 | 0.00% | 0.79 | 0 | 5 | 2.54 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/24/2026 3:59:58 PM EST |
| 31.00 | 20.50 | 24.60 | 22.55 | % | 0.73 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 2/24/2026 3:59:58 PM EST | |||
| 32.00 | 19.50 | 23.50 | 21.50 | % | 0.67 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 2/24/2026 3:59:58 PM EST | |||
| 33.00 | 18.60 | 21.20 | 19.90 | % | 0.60 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 2/24/2026 3:59:58 PM EST | |||
| 34.00 | 17.70 | 20.20 | 18.95 | % | 0.56 | 0 | 0 | 1.60 | 1.00 | 0.01 | 0.00 | 2/24/2026 3:59:58 PM EST | |||
| 35.00 | 16.80 | 19.10 | 17.95 | % | 0.51 | 0 | 0 | 1.48 | 0.99 | 0.01 | 0.00 | 2/24/2026 3:59:58 PM EST | |||
| 36.00 | 15.70 | 19.80 | 17.75 | % | 0.49 | 0 | 0 | 2.00 | 0.99 | 0.01 | -0.01 | 2/24/2026 3:59:58 PM EST | |||
| 37.00 | 14.70 | 18.80 | 16.75 | 4.70 | 0.00 | 0.00% | 0.45 | 0 | 2 | 1.90 | 0.98 | 0.01 | -0.01 | 8/5/2025 | 2/24/2026 3:59:58 PM EST |
| 38.00 | 13.80 | 17.90 | 15.85 | 7.74 | 0.00 | 0.00% | 0.42 | 0 | 5 | 1.84 | 0.97 | 0.01 | -0.01 | 8/6/2025 | 2/24/2026 3:59:58 PM EST |
| 39.00 | 12.80 | 16.90 | 14.85 | % | 0.38 | 0 | 0 | 1.75 | 0.95 | 0.01 | -0.02 | 2/24/2026 3:59:58 PM EST | |||
| 40.00 | 11.80 | 15.90 | 13.85 | 10.20 | 0.00 | 0.00% | 0.35 | 0 | 60 | 1.66 | 0.94 | 0.01 | -0.02 | 9/22/2025 | 2/24/2026 3:59:58 PM EST |
| 41.00 | 11.00 | 15.10 | 13.05 | % | 0.32 | 0 | 0 | 1.63 | 0.92 | 0.02 | -0.03 | 2/24/2026 3:59:58 PM EST | |||
| 42.00 | 10.10 | 14.20 | 12.15 | % | 0.29 | 0 | 0 | 1.56 | 0.90 | 0.02 | -0.03 | 2/24/2026 3:59:58 PM EST | |||
| 43.00 | 9.30 | 13.20 | 11.25 | % | 0.26 | 0 | 0 | 1.48 | 0.87 | 0.02 | -0.04 | 2/24/2026 3:59:58 PM EST | |||
| 44.00 | 8.50 | 11.00 | 9.75 | % | 0.22 | 0 | 0 | 1.09 | 0.83 | 0.02 | -0.05 | 2/24/2026 3:59:58 PM EST | |||
| 45.00 | 7.50 | 10.50 | 9.00 | 7.20 | 0.00 | 0.00% | 0.20 | 0 | 10 | 1.14 | 0.81 | 0.03 | -0.05 | 12/19/2025 | 2/24/2026 3:59:58 PM EST |
| 46.00 | 6.80 | 9.50 | 8.15 | 7.15 | 0.00 | 0.00% | 0.18 | 0 | 4 | 1.06 | 0.80 | 0.03 | -0.05 | 12/22/2025 | 2/24/2026 3:59:58 PM EST |
| 47.00 | 6.00 | 10.50 | 8.25 | 5.60 | 0.00 | 0.00% | 0.18 | 0 | 15 | 1.32 | 0.77 | 0.03 | -0.06 | 2/12/2026 | 2/24/2026 3:59:58 PM EST |
| 48.00 | 5.20 | 9.50 | 7.35 | 4.95 | 0.00 | 0.00% | 0.15 | 0 | 5 | 1.28 | 0.73 | 0.03 | -0.06 | 2/12/2026 | 2/24/2026 3:59:58 PM EST |
| 49.00 | 4.70 | 7.20 | 5.95 | 3.70 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.65 | 0.70 | 0.04 | -0.07 | 2/2/2026 | 2/24/2026 3:59:58 PM EST |
| 50.00 | 4.40 | 6.60 | 5.50 | 4.62 | +1.12 | +32.00% | 0.11 | 760 | 117 | 0.70 | 0.66 | 0.04 | -0.07 | 2/24/2026 | 2/24/2026 3:59:58 PM EST |
| 55.00 | 2.85 | 3.60 | 3.23 | 3.40 | +1.80 | +112.50% | 0.06 | 524 | 12 | 0.79 | 0.46 | 0.04 | -0.08 | 2/24/2026 | 2/24/2026 3:59:58 PM EST |
| 60.00 | 1.30 | 3.70 | 2.50 | 0.55 | -0.55 | -50.00% | 0.04 | 114 | 71 | 0.90 | 0.31 | 0.03 | -0.08 | 2/24/2026 | 2/24/2026 3:59:58 PM EST |
| 65.00 | 0.70 | 2.20 | 1.45 | 0.95 | +0.70 | +280.00% | 0.02 | 707 | 839 | 0.90 | 0.23 | 0.02 | -0.08 | 2/24/2026 | 2/24/2026 3:59:58 PM EST |
| 70.00 | 0.00 | 2.55 | 1.28 | % | 0.02 | 0 | 0 | 1.37 | 0.13 | 0.02 | -0.05 | 2/24/2026 3:59:58 PM EST | |||
| 75.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.46 | 0.09 | 0.01 | -0.04 | 2/24/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 2.15 | 1.08 | 0.04 | 0.00 | 0.00% | 0.05 | 0 | 2 | 3.63 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 2/24/2026 3:59:58 PM EST |
| 25.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:58 PM EST | |||
| 26.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:58 PM EST | |||
| 27.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:58 PM EST | |||
| 28.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:58 PM EST | |||
| 29.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:58 PM EST | |||
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:58 PM EST | |||
| 31.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:58 PM EST | |||
| 32.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:58 PM EST | |||
| 33.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:58 PM EST | |||
| 34.00 | 0.00 | 0.70 | 0.35 | 0.10 | % | 0.01 | 2 | 0 | 1.36 | 0.00 | 0.01 | 0.00 | 2/24/2026 | 2/24/2026 3:59:58 PM EST | |
| 35.00 | 0.00 | 2.20 | 1.10 | 1.00 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.88 | -0.01 | 0.01 | 0.00 | 2/11/2026 | 2/24/2026 3:59:58 PM EST |
| 36.00 | 0.00 | 2.25 | 1.13 | % | 0.03 | 0 | 0 | 1.80 | -0.01 | 0.01 | -0.01 | 2/24/2026 3:59:58 PM EST | |||
| 37.00 | 0.00 | 2.30 | 1.15 | 2.05 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.73 | -0.02 | 0.01 | -0.01 | 8/14/2025 | 2/24/2026 3:59:58 PM EST |
| 38.00 | 0.00 | 2.35 | 1.18 | 1.05 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.66 | -0.03 | 0.01 | -0.01 | 11/5/2025 | 2/24/2026 3:59:58 PM EST |
| 39.00 | 0.00 | 2.50 | 1.25 | % | 0.03 | 0 | 0 | 1.62 | -0.05 | 0.01 | -0.02 | 2/24/2026 3:59:58 PM EST | |||
| 40.00 | 0.00 | 2.55 | 1.28 | % | 0.03 | 0 | 0 | 1.55 | -0.06 | 0.01 | -0.02 | 2/24/2026 3:59:58 PM EST | |||
| 41.00 | 0.00 | 2.65 | 1.33 | 2.25 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.49 | -0.08 | 0.02 | -0.03 | 10/1/2025 | 2/24/2026 3:59:58 PM EST |
| 42.00 | 0.00 | 2.75 | 1.38 | 2.70 | 0.00 | 0.00% | 0.03 | 0 | 10 | 1.43 | -0.10 | 0.02 | -0.03 | 11/10/2025 | 2/24/2026 3:59:58 PM EST |
| 43.00 | 0.20 | 2.85 | 1.53 | 1.00 | 0.00 | 0.00% | 0.04 | 0 | 13 | 0.97 | -0.13 | 0.02 | -0.04 | 2/19/2026 | 2/24/2026 3:59:58 PM EST |
| 44.00 | 0.20 | 1.85 | 1.03 | 2.55 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.78 | -0.17 | 0.02 | -0.05 | 10/10/2025 | 2/24/2026 3:59:58 PM EST |
| 45.00 | 0.50 | 1.90 | 1.20 | 1.20 | -2.10 | -63.64% | 0.03 | 3 | 11 | 0.79 | -0.19 | 0.03 | -0.05 | 2/24/2026 | 2/24/2026 3:59:58 PM EST |
| 46.00 | 0.00 | 3.40 | 1.70 | % | 0.04 | 0 | 0 | 1.24 | -0.20 | 0.03 | -0.05 | 2/24/2026 3:59:58 PM EST | |||
| 47.00 | 0.00 | 4.80 | 2.40 | % | 0.05 | 0 | 0 | 1.20 | -0.23 | 0.03 | -0.06 | 2/24/2026 3:59:58 PM EST | |||
| 48.00 | 1.10 | 4.90 | 3.00 | % | 0.06 | 0 | 0 | 0.91 | -0.27 | 0.03 | -0.06 | 2/24/2026 3:59:58 PM EST | |||
| 49.00 | 1.10 | 4.20 | 2.65 | 2.55 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.84 | -0.30 | 0.04 | -0.07 | 2/23/2026 | 2/24/2026 3:59:58 PM EST |
| 50.00 | 2.50 | 4.50 | 3.50 | 2.50 | -0.65 | -20.64% | 0.07 | 44 | 700 | 0.93 | -0.34 | 0.04 | -0.07 | 2/24/2026 | 2/24/2026 3:59:58 PM EST |
| 55.00 | 3.40 | 6.80 | 5.10 | 5.68 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.74 | -0.54 | 0.04 | -0.08 | 2/23/2026 | 2/24/2026 3:59:58 PM EST |
| 60.00 | 7.70 | 10.10 | 8.90 | % | 0.15 | 0 | 0 | 0.79 | -0.69 | 0.03 | -0.08 | 2/24/2026 3:59:58 PM EST | |||
| 65.00 | 11.60 | 14.30 | 12.95 | % | 0.20 | 0 | 0 | 1.10 | -0.77 | 0.02 | -0.08 | 2/24/2026 3:59:58 PM EST | |||
| 70.00 | 15.40 | 18.90 | 17.15 | % | 0.24 | 0 | 0 | 1.20 | -0.87 | 0.02 | -0.05 | 2/24/2026 3:59:58 PM EST | |||
| 75.00 | 19.80 | 23.70 | 21.75 | % | 0.29 | 0 | 0 | 1.31 | -0.91 | 0.01 | -0.04 | 2/24/2026 3:59:58 PM EST |