Options Chain for SUPERNUS PHARMACEUTICALS INC COM (SUPN) - $33.05 as of 3/25/2025 10:28:17 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 11.00 | 15.20 | % | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 3/25/2025 4:00:00 PM EST | |||
| 25.00 | 6.50 | 10.10 | % | 0 | 0 | 1.90 | 0.99 | 0.02 | 0.00 | 3/25/2025 4:00:00 PM EST | |||
| 26.00 | 5.20 | 9.20 | % | 0 | 0 | 1.78 | 0.95 | 0.03 | -0.01 | 3/25/2025 4:00:00 PM EST | |||
| 27.00 | 5.10 | 8.30 | % | 0 | 0 | 1.67 | 0.91 | 0.04 | -0.01 | 3/25/2025 4:00:00 PM EST | |||
| 28.00 | 4.30 | 7.00 | % | 0 | 0 | 1.40 | 0.88 | 0.05 | -0.02 | 3/25/2025 4:00:00 PM EST | |||
| 29.00 | 3.40 | 6.30 | % | 0 | 0 | 1.36 | 0.82 | 0.06 | -0.02 | 3/25/2025 4:00:00 PM EST | |||
| 30.00 | 2.50 | 5.20 | % | 0 | 0 | 1.18 | 0.76 | 0.07 | -0.03 | 3/25/2025 4:00:00 PM EST | |||
| 31.00 | 2.00 | 3.40 | % | 0 | 0 | 0.50 | 0.68 | 0.08 | -0.03 | 3/25/2025 4:00:00 PM EST | |||
| 32.00 | 1.20 | 3.70 | % | 0 | 0 | 0.62 | 0.60 | 0.09 | -0.03 | 3/25/2025 4:00:00 PM EST | |||
| 33.00 | 0.70 | 2.35 | 0.50 | 0.00 | 0.00% | 0 | 2 | 0.49 | 0.51 | 0.09 | -0.04 | 3/24/2025 | 3/25/2025 4:00:00 PM EST |
| 34.00 | 0.40 | 2.00 | 0.75 | 0.00 | 0.00% | 0 | 2 | 0.51 | 0.42 | 0.09 | -0.04 | 3/17/2025 | 3/25/2025 4:00:00 PM EST |
| 35.00 | 0.00 | 0.95 | % | 0 | 0 | 0.56 | 0.35 | 0.08 | -0.03 | 3/25/2025 4:00:00 PM EST | |||
| 36.00 | 0.10 | 0.45 | 1.50 | 0.00 | 0.00% | 0 | 2 | 0.36 | 0.31 | 0.07 | -0.04 | 2/21/2025 | 3/25/2025 4:00:00 PM EST |
| 37.00 | 0.00 | 0.75 | % | 0 | 0 | 0.66 | 0.23 | 0.06 | -0.03 | 3/25/2025 4:00:00 PM EST | |||
| 38.00 | 0.00 | 0.75 | % | 0 | 0 | 0.73 | 0.18 | 0.05 | -0.03 | 3/25/2025 4:00:00 PM EST | |||
| 39.00 | 0.00 | 0.75 | % | 0 | 0 | 0.80 | 0.14 | 0.04 | -0.02 | 3/25/2025 4:00:00 PM EST | |||
| 40.00 | 0.00 | 0.75 | % | 0 | 0 | 0.87 | 0.11 | 0.04 | -0.02 | 3/25/2025 4:00:00 PM EST | |||
| 41.00 | 0.00 | 0.75 | % | 0 | 0 | 0.93 | 0.08 | 0.03 | -0.02 | 3/25/2025 4:00:00 PM EST | |||
| 42.00 | 0.00 | 0.75 | % | 0 | 0 | 0.99 | 0.06 | 0.02 | -0.01 | 3/25/2025 4:00:00 PM EST | |||
| 43.00 | 0.00 | 0.75 | % | 0 | 0 | 1.05 | 0.05 | 0.02 | -0.01 | 3/25/2025 4:00:00 PM EST | |||
| 44.00 | 0.00 | 0.75 | % | 0 | 0 | 1.10 | 0.03 | 0.01 | -0.01 | 3/25/2025 4:00:00 PM EST | |||
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 1.15 | 0.03 | 0.01 | -0.01 | 3/25/2025 4:00:00 PM EST | |||
| 46.00 | 0.00 | 0.75 | % | 0 | 0 | 1.20 | 0.02 | 0.01 | 0.00 | 3/25/2025 4:00:00 PM EST | |||
| 47.00 | 0.00 | 0.75 | % | 0 | 0 | 1.25 | 0.01 | 0.01 | 0.00 | 3/25/2025 4:00:00 PM EST | |||
| 48.00 | 0.00 | 0.75 | % | 0 | 0 | 1.30 | 0.01 | 0.00 | 0.00 | 3/25/2025 4:00:00 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 | 0.75 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 3/25/2025 4:00:00 PM EST | |||
| 25.00 | 0.00 | 2.25 | % | 0 | 0 | 1.84 | -0.01 | 0.02 | 0.00 | 3/25/2025 4:00:00 PM EST | |||
| 26.00 | 0.00 | 0.75 | % | 0 | 0 | 1.02 | -0.05 | 0.03 | -0.01 | 3/25/2025 4:00:00 PM EST | |||
| 27.00 | 0.00 | 0.50 | % | 0 | 0 | 0.78 | -0.09 | 0.04 | -0.01 | 3/25/2025 4:00:00 PM EST | |||
| 28.00 | 0.00 | 2.40 | % | 0 | 0 | 1.44 | -0.12 | 0.05 | -0.02 | 3/25/2025 4:00:00 PM EST | |||
| 29.00 | 0.00 | 1.75 | 0.61 | 0.00 | 0.00% | 0 | 2 | 1.06 | -0.18 | 0.06 | -0.02 | 2/25/2025 | 3/25/2025 4:00:00 PM EST |
| 30.00 | 0.00 | 2.30 | % | 0 | 0 | 1.11 | -0.24 | 0.07 | -0.03 | 3/25/2025 4:00:00 PM EST | |||
| 31.00 | 0.10 | 2.70 | % | 0 | 0 | 0.65 | -0.32 | 0.08 | -0.03 | 3/25/2025 4:00:00 PM EST | |||
| 32.00 | 0.00 | 2.90 | % | 0 | 0 | 1.00 | -0.40 | 0.09 | -0.03 | 3/25/2025 4:00:00 PM EST | |||
| 33.00 | 0.30 | 3.30 | % | 0 | 0 | 0.96 | -0.49 | 0.09 | -0.04 | 3/25/2025 4:00:00 PM EST | |||
| 34.00 | 0.60 | 3.80 | 2.70 | 0.00 | 0.00% | 0 | 2 | 0.93 | -0.58 | 0.09 | -0.04 | 2/24/2025 | 3/25/2025 4:00:00 PM EST |
| 35.00 | 1.10 | 4.40 | 2.05 | 0.00 | 0.00% | 0 | 1 | 0.92 | -0.65 | 0.08 | -0.03 | 2/21/2025 | 3/25/2025 4:00:00 PM EST |
| 36.00 | 2.10 | 4.80 | % | 0 | 0 | 0.83 | -0.69 | 0.07 | -0.04 | 3/25/2025 4:00:00 PM EST | |||
| 37.00 | 3.00 | 5.70 | % | 0 | 0 | 0.89 | -0.77 | 0.06 | -0.03 | 3/25/2025 4:00:00 PM EST | |||
| 38.00 | 3.30 | 7.20 | % | 0 | 0 | 1.14 | -0.82 | 0.05 | -0.03 | 3/25/2025 4:00:00 PM EST | |||
| 39.00 | 4.50 | 7.80 | % | 0 | 0 | 1.08 | -0.86 | 0.04 | -0.02 | 3/25/2025 4:00:00 PM EST | |||
| 40.00 | 5.50 | 8.70 | % | 0 | 0 | 1.12 | -0.89 | 0.04 | -0.02 | 3/25/2025 4:00:00 PM EST | |||
| 41.00 | 6.20 | 9.70 | % | 0 | 0 | 1.19 | -0.92 | 0.03 | -0.02 | 3/25/2025 4:00:00 PM EST | |||
| 42.00 | 6.90 | 11.10 | % | 0 | 0 | 1.40 | -0.94 | 0.02 | -0.01 | 3/25/2025 4:00:00 PM EST | |||
| 43.00 | 8.00 | 12.00 | % | 0 | 0 | 1.43 | -0.95 | 0.02 | -0.01 | 3/25/2025 4:00:00 PM EST | |||
| 44.00 | 9.00 | 13.00 | % | 0 | 0 | 1.49 | -0.97 | 0.01 | -0.01 | 3/25/2025 4:00:00 PM EST | |||
| 45.00 | 10.00 | 14.00 | % | 0 | 0 | 1.56 | -0.97 | 0.01 | -0.01 | 3/25/2025 4:00:00 PM EST | |||
| 46.00 | 11.00 | 15.10 | % | 0 | 0 | 1.65 | -0.98 | 0.01 | 0.00 | 3/25/2025 4:00:00 PM EST | |||
| 47.00 | 12.10 | 16.10 | % | 0 | 0 | 1.71 | -0.99 | 0.01 | 0.00 | 3/25/2025 4:00:00 PM EST | |||
| 48.00 | 13.10 | 17.10 | % | 0 | 0 | 1.76 | -0.99 | 0.00 | 0.00 | 3/25/2025 4:00:00 PM EST |