Options Chain for SUPERNUS PHARMACEUTICALS INC COM (SUPN) - $34.38 as of 9/6/2024 3:08:36 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 17.00 | 21.50 | 20.03 | 0.00 | 0.00% | 0 | 1 | 5.35 | 1.00 | 0.00 | 0.00 | 8/16/2024 | 9/6/2024 3:59:50 PM EST |
| 20.00 | 12.60 | 16.50 | 15.90 | 0.00 | 0.00% | 0 | 43 | 3.87 | 1.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 3:59:50 PM EST |
| 21.00 | 11.00 | 15.40 | % | 0 | 0 | 3.55 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 22.00 | 10.30 | 14.50 | % | 0 | 0 | 3.38 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 23.00 | 9.00 | 13.50 | % | 0 | 0 | 3.15 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 24.00 | 8.20 | 12.50 | % | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 25.00 | 7.00 | 11.50 | % | 0 | 0 | 2.73 | 0.99 | 0.01 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 26.00 | 6.40 | 10.50 | % | 0 | 0 | 2.53 | 0.98 | 0.01 | -0.01 | 9/6/2024 3:59:50 PM EST | |||
| 27.00 | 6.00 | 9.50 | 2.20 | 0.00 | 0.00% | 0 | 14 | 2.33 | 0.96 | 0.02 | -0.01 | 5/30/2024 | 9/6/2024 3:59:50 PM EST |
| 28.00 | 4.20 | 8.50 | 6.15 | 0.00 | 0.00% | 0 | 20 | 2.13 | 0.93 | 0.03 | -0.02 | 8/7/2024 | 9/6/2024 3:59:50 PM EST |
| 29.00 | 4.10 | 7.50 | 5.97 | 0.00 | 0.00% | 0 | 18 | 1.95 | 0.88 | 0.04 | -0.03 | 8/15/2024 | 9/6/2024 3:59:50 PM EST |
| 30.00 | 3.40 | 7.00 | 4.85 | 0.00 | 0.00% | 0 | 20 | 1.97 | 0.83 | 0.06 | -0.04 | 8/7/2024 | 9/6/2024 3:59:50 PM EST |
| 31.00 | 2.30 | 5.90 | 3.20 | 0.00 | 0.00% | 0 | 7 | 1.74 | 0.76 | 0.07 | -0.05 | 8/13/2024 | 9/6/2024 3:59:50 PM EST |
| 32.00 | 2.45 | 3.70 | 3.00 | 0.00 | 0.00% | 0 | 8 | 0.80 | 0.68 | 0.08 | -0.06 | 7/29/2024 | 9/6/2024 3:59:50 PM EST |
| 33.00 | 1.85 | 2.70 | 3.24 | 0.00 | 0.00% | 0 | 802 | 0.72 | 0.59 | 0.09 | -0.06 | 8/28/2024 | 9/6/2024 3:59:50 PM EST |
| 34.00 | 0.00 | 2.90 | 2.50 | 0.00 | 0.00% | 0 | 36 | 1.14 | 0.51 | 0.09 | -0.06 | 8/20/2024 | 9/6/2024 3:59:50 PM EST |
| 35.00 | 1.10 | 1.55 | 1.70 | 0.00 | 0.00% | 0 | 148 | 0.70 | 0.42 | 0.09 | -0.06 | 9/3/2024 | 9/6/2024 3:59:50 PM EST |
| 36.00 | 0.00 | 2.95 | 1.31 | 0.00 | 0.00% | 0 | 172 | 1.46 | 0.34 | 0.08 | -0.06 | 9/3/2024 | 9/6/2024 3:59:50 PM EST |
| 37.00 | 0.00 | 1.05 | 2.05 | 0.00 | 0.00% | 0 | 257 | 0.84 | 0.27 | 0.07 | -0.05 | 9/5/2024 | 9/6/2024 3:59:50 PM EST |
| 38.00 | 0.00 | 1.05 | 0.88 | 0.00 | 0.00% | 0 | 23 | 0.94 | 0.21 | 0.06 | -0.05 | 9/5/2024 | 9/6/2024 3:59:50 PM EST |
| 40.00 | 0.00 | 0.95 | 0.90 | 0.00 | 0.00% | 0 | 500 | 1.09 | 0.12 | 0.04 | -0.03 | 8/21/2024 | 9/6/2024 3:59:50 PM EST |
| 45.00 | 0.00 | 1.75 | % | 0 | 0 | 1.87 | 0.02 | 0.01 | -0.01 | 9/6/2024 3:59:50 PM EST | |||
| 50.00 | 0.00 | 1.75 | 1.00 | 0.00 | 0.00% | 0 | 3 | 2.22 | 0.00 | 0.00 | 0.00 | 8/15/2024 | 9/6/2024 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 1.00 | % | 0 | 0 | 3.67 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 20.00 | 0.00 | 2.00 | 0.30 | 0.00 | 0.00% | 0 | 5 | 3.36 | 0.00 | 0.00 | 0.00 | 6/25/2024 | 9/6/2024 3:59:50 PM EST |
| 21.00 | 0.00 | 2.00 | 0.50 | 0.00 | 0.00% | 0 | 5 | 3.14 | 0.00 | 0.00 | 0.00 | 6/14/2024 | 9/6/2024 3:59:50 PM EST |
| 22.00 | 0.00 | 2.00 | % | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 23.00 | 0.00 | 2.00 | 0.95 | 0.00 | 0.00% | 0 | 1 | 2.72 | 0.00 | 0.00 | 0.00 | 2/27/2024 | 9/6/2024 3:59:50 PM EST |
| 24.00 | 0.00 | 2.00 | 0.75 | 0.00 | 0.00% | 0 | 1 | 2.52 | 0.00 | 0.00 | 0.00 | 7/22/2024 | 9/6/2024 3:59:50 PM EST |
| 25.00 | 0.00 | 2.00 | 0.15 | 0.00 | 0.00% | 0 | 11 | 2.33 | -0.01 | 0.01 | 0.00 | 8/28/2024 | 9/6/2024 3:59:50 PM EST |
| 26.00 | 0.15 | 2.00 | 0.90 | 0.00 | 0.00% | 0 | 8 | 1.52 | -0.02 | 0.01 | -0.01 | 7/23/2024 | 9/6/2024 3:59:50 PM EST |
| 27.00 | 0.00 | 1.75 | 2.05 | 0.00 | 0.00% | 0 | 1 | 1.84 | -0.04 | 0.02 | -0.01 | 6/25/2024 | 9/6/2024 3:59:50 PM EST |
| 28.00 | 0.00 | 1.90 | 1.50 | 0.00 | 0.00% | 0 | 37 | 1.74 | -0.07 | 0.03 | -0.02 | 7/22/2024 | 9/6/2024 3:59:50 PM EST |
| 29.00 | 0.00 | 1.95 | 0.45 | 0.00 | 0.00% | 0 | 6 | 1.59 | -0.12 | 0.04 | -0.03 | 8/15/2024 | 9/6/2024 3:59:50 PM EST |
| 30.00 | 0.00 | 1.75 | 0.90 | 0.00 | 0.00% | 0 | 4 | 1.33 | -0.17 | 0.06 | -0.04 | 8/14/2024 | 9/6/2024 3:59:50 PM EST |
| 31.00 | 0.00 | 1.65 | 0.73 | 0.00 | 0.00% | 0 | 10 | 1.12 | -0.24 | 0.07 | -0.05 | 8/26/2024 | 9/6/2024 3:59:50 PM EST |
| 32.00 | 0.00 | 1.50 | 1.15 | 0.00 | 0.00% | 0 | 10 | 0.89 | -0.32 | 0.08 | -0.06 | 8/15/2024 | 9/6/2024 3:59:50 PM EST |
| 33.00 | 1.05 | 2.40 | 1.30 | % | 10 | 0 | 0.80 | -0.41 | 0.09 | -0.06 | 9/6/2024 | 9/6/2024 3:59:50 PM EST | |
| 34.00 | 1.60 | 2.15 | 2.00 | +0.55 | +37.94% | 3 | 52 | 0.66 | -0.49 | 0.09 | -0.06 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 35.00 | 2.10 | 2.70 | 2.50 | 0.00 | 0.00% | 0 | 31 | 0.64 | -0.58 | 0.09 | -0.06 | 8/22/2024 | 9/6/2024 3:59:50 PM EST |
| 36.00 | 2.35 | 4.10 | 2.50 | 0.00 | 0.00% | 0 | 41 | 0.67 | -0.66 | 0.08 | -0.06 | 8/26/2024 | 9/6/2024 3:59:50 PM EST |
| 37.00 | 2.00 | 6.00 | % | 0 | 0 | 1.53 | -0.73 | 0.07 | -0.05 | 9/6/2024 3:59:50 PM EST | |||
| 38.00 | 3.00 | 6.50 | % | 0 | 0 | 1.45 | -0.79 | 0.06 | -0.05 | 9/6/2024 3:59:50 PM EST | |||
| 40.00 | 4.10 | 7.80 | % | 0 | 0 | 1.38 | -0.88 | 0.04 | -0.03 | 9/6/2024 3:59:50 PM EST | |||
| 45.00 | 9.00 | 12.40 | % | 0 | 0 | 1.61 | -0.98 | 0.01 | -0.01 | 9/6/2024 3:59:50 PM EST | |||
| 50.00 | 14.60 | 18.00 | % | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST |