Options Chain for SUPERNUS PHARMACEUTICALS INC COM (SUPN) - $32.33 as of 6/18/2025 9:20:29 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 10.30 | 14.50 | 12.95 | 0.00 | 0.00% | 0 | 9 | 7.11 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/17/2025 3:59:56 PM EST |
| 21.00 | 9.30 | 13.40 | % | 0 | 0 | 6.47 | 1.00 | 0.00 | 0.00 | 6/17/2025 3:59:56 PM EST | |||
| 22.00 | 8.30 | 12.30 | % | 0 | 0 | 5.87 | 1.00 | 0.00 | 0.00 | 6/17/2025 3:59:56 PM EST | |||
| 23.00 | 7.30 | 11.30 | % | 0 | 0 | 5.43 | 1.00 | 0.00 | 0.00 | 6/17/2025 3:59:56 PM EST | |||
| 24.00 | 6.30 | 10.30 | % | 0 | 0 | 5.00 | 1.00 | 0.00 | 0.00 | 6/17/2025 3:59:56 PM EST | |||
| 25.00 | 5.30 | 9.30 | 8.00 | 0.00 | 0.00% | 0 | 99 | 4.59 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 6/17/2025 3:59:56 PM EST |
| 26.00 | 4.40 | 8.30 | % | 0 | 0 | 4.18 | 0.99 | 0.01 | -0.01 | 6/17/2025 3:59:56 PM EST | |||
| 27.00 | 3.60 | 7.40 | % | 0 | 0 | 3.89 | 0.97 | 0.02 | -0.04 | 6/17/2025 3:59:56 PM EST | |||
| 28.00 | 2.40 | 6.40 | % | 0 | 0 | 3.50 | 0.93 | 0.04 | -0.07 | 6/17/2025 3:59:56 PM EST | |||
| 29.00 | 1.40 | 5.40 | % | 0 | 0 | 2.71 | 0.87 | 0.06 | -0.11 | 6/17/2025 3:59:56 PM EST | |||
| 30.00 | 0.45 | 4.40 | 10.00 | 0.00 | 0.00% | 0 | 3 | 2.71 | 0.79 | 0.09 | -0.15 | 1/8/2025 | 6/17/2025 3:59:56 PM EST |
| 31.00 | 0.00 | 3.50 | 3.02 | 0.00 | 0.00% | 0 | 10 | 2.40 | 0.68 | 0.11 | -0.19 | 5/16/2025 | 6/17/2025 3:59:56 PM EST |
| 32.00 | 0.00 | 2.70 | 1.30 | 0.00 | 0.00% | 0 | 2 | 2.14 | 0.56 | 0.12 | -0.21 | 5/23/2025 | 6/17/2025 3:59:56 PM EST |
| 33.00 | 0.00 | 2.20 | 0.90 | 0.00 | 0.00% | 0 | 2 | 2.15 | 0.43 | 0.13 | -0.21 | 5/14/2025 | 6/17/2025 3:59:56 PM EST |
| 34.00 | 0.00 | 1.95 | 1.30 | 0.00 | 0.00% | 0 | 2 | 2.06 | 0.32 | 0.12 | -0.19 | 5/16/2025 | 6/17/2025 3:59:56 PM EST |
| 35.00 | 0.00 | 0.55 | 0.30 | 0.00 | 0.00% | 0 | 3 | 1.24 | 0.22 | 0.10 | -0.16 | 5/7/2025 | 6/17/2025 3:59:56 PM EST |
| 36.00 | 0.00 | 0.20 | 0.43 | 0.00 | 0.00% | 0 | 37 | 1.02 | 0.15 | 0.07 | -0.12 | 5/16/2025 | 6/17/2025 3:59:56 PM EST |
| 37.00 | 0.00 | 0.10 | 0.74 | 0.00 | 0.00% | 0 | 53 | 1.00 | 0.09 | 0.05 | -0.09 | 3/17/2025 | 6/17/2025 3:59:56 PM EST |
| 38.00 | 0.00 | 2.15 | 0.80 | 0.00 | 0.00% | 0 | 4 | 3.47 | 0.05 | 0.04 | -0.06 | 3/25/2025 | 6/17/2025 3:59:56 PM EST |
| 39.00 | 0.00 | 2.15 | 1.30 | 0.00 | 0.00% | 0 | 11 | 3.32 | 0.03 | 0.02 | -0.04 | 2/24/2025 | 6/17/2025 3:59:56 PM EST |
| 40.00 | 0.00 | 0.05 | 0.20 | 0.00 | 0.00% | 0 | 83 | 1.25 | 0.02 | 0.01 | -0.02 | 3/27/2025 | 6/17/2025 3:59:56 PM EST |
| 41.00 | 0.00 | 2.15 | 3.30 | 0.00 | 0.00% | 0 | 26 | 3.72 | 0.01 | 0.01 | -0.01 | 1/14/2025 | 6/17/2025 3:59:56 PM EST |
| 42.00 | 0.00 | 2.15 | % | 0 | 0 | 3.90 | 0.00 | 0.00 | 0.00 | 6/17/2025 3:59:56 PM EST | |||
| 43.00 | 0.00 | 2.15 | % | 0 | 0 | 4.08 | 0.00 | 0.00 | 0.00 | 6/17/2025 3:59:56 PM EST | |||
| 44.00 | 0.00 | 2.15 | % | 0 | 0 | 4.25 | 0.00 | 0.00 | 0.00 | 6/17/2025 3:59:56 PM EST | |||
| 45.00 | 0.00 | 0.20 | 0.85 | 0.00 | 0.00% | 0 | 14 | 2.31 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 6/17/2025 3:59:56 PM EST |
| 46.00 | 0.00 | 2.15 | % | 0 | 0 | 4.57 | 0.00 | 0.00 | 0.00 | 6/17/2025 3:59:56 PM EST | |||
| 47.00 | 0.00 | 2.10 | % | 0 | 0 | 4.72 | 0.00 | 0.00 | 0.00 | 6/17/2025 3:59:56 PM EST | |||
| 48.00 | 0.00 | 2.15 | % | 0 | 0 | 4.87 | 0.00 | 0.00 | 0.00 | 6/17/2025 3:59:56 PM EST | |||
| 49.00 | 0.00 | 2.15 | % | 0 | 0 | 5.00 | 0.00 | 0.00 | 0.00 | 6/17/2025 3:59:56 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.55 | 0.00 | 0.00% | 0 | 6 | 5.14 | 0.00 | 0.00 | 0.00 | 1/7/2025 | 6/17/2025 3:59:56 PM EST |
| 55.00 | 0.00 | 2.15 | 0.75 | 0.00 | 0.00% | 0 | 2 | 5.76 | 0.00 | 0.00 | 0.00 | 2/7/2025 | 6/17/2025 3:59:56 PM EST |
| 60.00 | 0.00 | 2.15 | 0.55 | 0.00 | 0.00% | 0 | 1 | 6.29 | 0.00 | 0.00 | 0.00 | 2/7/2025 | 6/17/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 2.15 | 0.55 | 0.00 | 0.00% | 0 | 4 | 5.22 | 0.00 | 0.00 | 0.00 | 10/30/2024 | 6/17/2025 3:59:56 PM EST |
| 21.00 | 0.00 | 2.15 | % | 0 | 0 | 6.11 | 0.00 | 0.00 | 0.00 | 6/17/2025 3:59:56 PM EST | |||
| 22.00 | 0.00 | 2.15 | % | 0 | 0 | 5.65 | 0.00 | 0.00 | 0.00 | 6/17/2025 3:59:56 PM EST | |||
| 23.00 | 0.00 | 2.15 | % | 0 | 0 | 5.22 | 0.00 | 0.00 | 0.00 | 6/17/2025 3:59:56 PM EST | |||
| 24.00 | 0.00 | 1.95 | % | 0 | 0 | 4.81 | 0.00 | 0.00 | 0.00 | 6/17/2025 3:59:56 PM EST | |||
| 25.00 | 0.00 | 2.15 | 0.65 | 0.00 | 0.00% | 0 | 7 | 4.40 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 6/17/2025 3:59:56 PM EST |
| 26.00 | 0.00 | 2.15 | 0.60 | 0.00 | 0.00% | 0 | 7 | 4.01 | -0.01 | 0.01 | -0.01 | 3/21/2025 | 6/17/2025 3:59:56 PM EST |
| 27.00 | 0.00 | 0.95 | 1.25 | 0.00 | 0.00% | 0 | 4 | 2.44 | -0.03 | 0.02 | -0.04 | 2/19/2025 | 6/17/2025 3:59:56 PM EST |
| 28.00 | 0.00 | 1.95 | 1.45 | 0.00 | 0.00% | 0 | 5 | 3.24 | -0.07 | 0.04 | -0.07 | 2/19/2025 | 6/17/2025 3:59:56 PM EST |
| 29.00 | 0.00 | 1.95 | 1.00 | 0.00 | 0.00% | 0 | 2 | 2.86 | -0.13 | 0.06 | -0.11 | 2/10/2025 | 6/17/2025 3:59:56 PM EST |
| 30.00 | 0.00 | 1.95 | 0.43 | 0.00 | 0.00% | 0 | 12 | 2.47 | -0.21 | 0.09 | -0.15 | 5/16/2025 | 6/17/2025 3:59:56 PM EST |
| 31.00 | 0.00 | 2.20 | 2.05 | 0.00 | 0.00% | 0 | 2 | 2.08 | -0.32 | 0.11 | -0.19 | 3/7/2025 | 6/17/2025 3:59:56 PM EST |
| 32.00 | 0.00 | 2.35 | 0.80 | 0.00 | 0.00% | 0 | 17 | 2.19 | -0.44 | 0.12 | -0.21 | 6/12/2025 | 6/17/2025 3:59:56 PM EST |
| 33.00 | 0.00 | 2.80 | 2.04 | 0.00 | 0.00% | 0 | 37 | 2.11 | -0.57 | 0.13 | -0.21 | 4/30/2025 | 6/17/2025 3:59:56 PM EST |
| 34.00 | 0.15 | 3.70 | 3.20 | 0.00 | 0.00% | 0 | 1 | 2.36 | -0.68 | 0.12 | -0.19 | 12/11/2024 | 6/17/2025 3:59:56 PM EST |
| 35.00 | 0.85 | 4.70 | 4.00 | 0.00 | 0.00% | 0 | 7 | 2.13 | -0.78 | 0.10 | -0.16 | 2/19/2025 | 6/17/2025 3:59:56 PM EST |
| 36.00 | 1.80 | 5.70 | % | 0 | 0 | 2.94 | -0.85 | 0.07 | -0.12 | 6/17/2025 3:59:56 PM EST | |||
| 37.00 | 2.75 | 6.70 | 4.70 | 0.00 | 0.00% | 0 | 1 | 3.10 | -0.91 | 0.05 | -0.09 | 12/12/2024 | 6/17/2025 3:59:56 PM EST |
| 38.00 | 3.80 | 7.70 | 5.00 | 0.00 | 0.00% | 0 | 1 | 3.43 | -0.95 | 0.04 | -0.06 | 12/17/2024 | 6/17/2025 3:59:56 PM EST |
| 39.00 | 4.80 | 8.70 | % | 0 | 0 | 3.65 | -0.97 | 0.02 | -0.04 | 6/17/2025 3:59:56 PM EST | |||
| 40.00 | 5.80 | 9.70 | % | 0 | 0 | 3.86 | -0.98 | 0.01 | -0.02 | 6/17/2025 3:59:56 PM EST | |||
| 41.00 | 6.80 | 10.70 | % | 0 | 0 | 4.06 | -0.99 | 0.01 | -0.01 | 6/17/2025 3:59:56 PM EST | |||
| 42.00 | 8.30 | 11.70 | % | 0 | 0 | 4.25 | -1.00 | 0.00 | 0.00 | 6/17/2025 3:59:56 PM EST | |||
| 43.00 | 8.90 | 12.70 | % | 0 | 0 | 4.43 | -1.00 | 0.00 | 0.00 | 6/17/2025 3:59:56 PM EST | |||
| 44.00 | 9.80 | 13.70 | % | 0 | 0 | 3.99 | -1.00 | 0.00 | 0.00 | 6/17/2025 3:59:56 PM EST | |||
| 45.00 | 10.80 | 14.70 | % | 0 | 0 | 4.77 | -1.00 | 0.00 | 0.00 | 6/17/2025 3:59:56 PM EST | |||
| 46.00 | 11.90 | 15.70 | % | 0 | 0 | 4.93 | -1.00 | 0.00 | 0.00 | 6/17/2025 3:59:56 PM EST | |||
| 47.00 | 13.00 | 16.20 | % | 0 | 0 | 4.34 | -1.00 | 0.00 | 0.00 | 6/17/2025 3:59:56 PM EST | |||
| 48.00 | 13.80 | 17.70 | % | 0 | 0 | 5.23 | -1.00 | 0.00 | 0.00 | 6/17/2025 3:59:56 PM EST | |||
| 49.00 | 14.80 | 18.70 | % | 0 | 0 | 5.37 | -1.00 | 0.00 | 0.00 | 6/17/2025 3:59:56 PM EST | |||
| 50.00 | 15.80 | 19.70 | % | 0 | 0 | 5.51 | -1.00 | 0.00 | 0.00 | 6/17/2025 3:59:56 PM EST | |||
| 55.00 | 20.80 | 24.30 | % | 0 | 0 | 5.47 | -1.00 | 0.00 | 0.00 | 6/17/2025 3:59:56 PM EST | |||
| 60.00 | 25.80 | 29.60 | % | 0 | 0 | 6.70 | -1.00 | 0.00 | 0.00 | 6/17/2025 3:59:56 PM EST |