Options Chain for SUPERNUS PHARMACEUTICALS INC COM (SUPN) - $51.77 as of 12/26/2025 3:49:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.00 | 12.60 | 16.70 | 14.65 | 9.00 | 0.00 | 0.00% | 0.40 | 0 | 2 | 1.66 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 12/26/2025 3:59:54 PM EST |
| 38.00 | 11.70 | 15.70 | 13.70 | % | 0.36 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 39.00 | 10.60 | 14.70 | 12.65 | % | 0.32 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 40.00 | 9.60 | 13.70 | 11.65 | % | 0.29 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 41.00 | 8.70 | 12.80 | 10.75 | % | 0.26 | 0 | 0 | 1.34 | 1.00 | 0.00 | -0.01 | 12/26/2025 3:59:54 PM EST | |||
| 42.00 | 7.70 | 11.70 | 9.70 | % | 0.23 | 0 | 0 | 1.22 | 0.99 | 0.01 | -0.01 | 12/26/2025 3:59:54 PM EST | |||
| 43.00 | 6.70 | 10.70 | 8.70 | % | 0.20 | 0 | 0 | 1.14 | 0.98 | 0.01 | -0.01 | 12/26/2025 3:59:54 PM EST | |||
| 44.00 | 5.70 | 9.80 | 7.75 | % | 0.18 | 0 | 0 | 1.08 | 0.97 | 0.01 | -0.01 | 12/26/2025 3:59:54 PM EST | |||
| 45.00 | 4.80 | 8.90 | 6.85 | % | 0.15 | 0 | 0 | 1.02 | 0.95 | 0.02 | -0.01 | 12/26/2025 3:59:54 PM EST | |||
| 46.00 | 3.90 | 7.90 | 5.90 | 6.20 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.94 | 0.92 | 0.03 | -0.02 | 12/19/2025 | 12/26/2025 3:59:54 PM EST |
| 47.00 | 2.95 | 7.10 | 5.03 | 3.30 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.90 | 0.89 | 0.04 | -0.02 | 12/16/2025 | 12/26/2025 3:59:54 PM EST |
| 48.00 | 2.10 | 5.00 | 3.55 | 4.10 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.56 | 0.84 | 0.06 | -0.03 | 12/19/2025 | 12/26/2025 3:59:54 PM EST |
| 49.00 | 1.30 | 5.30 | 3.30 | 3.00 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.77 | 0.77 | 0.07 | -0.03 | 12/22/2025 | 12/26/2025 3:59:54 PM EST |
| 50.00 | 0.85 | 4.60 | 2.73 | 2.67 | 0.00 | 0.00% | 0.05 | 0 | 761 | 0.74 | 0.69 | 0.09 | -0.04 | 12/23/2025 | 12/26/2025 3:59:54 PM EST |
| 55.00 | 0.00 | 1.15 | 0.58 | 0.63 | 0.00 | 0.00% | 0.01 | 0 | 358 | 0.47 | 0.23 | 0.08 | -0.03 | 12/23/2025 | 12/26/2025 3:59:54 PM EST |
| 60.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 0.62 | 0.04 | 0.02 | -0.01 | 12/26/2025 3:59:54 PM EST | |||
| 65.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 70.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 38.00 | 0.00 | 1.15 | 0.58 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.30 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/26/2025 3:59:54 PM EST |
| 39.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 40.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 41.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | -0.01 | 12/26/2025 3:59:54 PM EST | |||
| 42.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.99 | -0.01 | 0.01 | -0.01 | 12/26/2025 3:59:54 PM EST | |||
| 43.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.92 | -0.02 | 0.01 | -0.01 | 12/26/2025 3:59:54 PM EST | |||
| 44.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.78 | -0.03 | 0.01 | -0.01 | 12/26/2025 3:59:54 PM EST | |||
| 45.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.77 | -0.05 | 0.02 | -0.01 | 12/26/2025 3:59:54 PM EST | |||
| 46.00 | 0.00 | 1.15 | 0.58 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.70 | -0.08 | 0.03 | -0.02 | 12/15/2025 | 12/26/2025 3:59:54 PM EST |
| 47.00 | 0.00 | 1.30 | 0.65 | 2.53 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.67 | -0.11 | 0.04 | -0.02 | 12/10/2025 | 12/26/2025 3:59:54 PM EST |
| 48.00 | 0.00 | 2.65 | 1.33 | 1.60 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.90 | -0.16 | 0.06 | -0.03 | 12/18/2025 | 12/26/2025 3:59:54 PM EST |
| 49.00 | 0.00 | 2.00 | 1.00 | % | 0.02 | 0 | 0 | 0.67 | -0.23 | 0.07 | -0.03 | 12/26/2025 3:59:54 PM EST | |||
| 50.00 | 0.00 | 2.40 | 1.20 | % | 0.02 | 0 | 0 | 0.66 | -0.31 | 0.09 | -0.04 | 12/26/2025 3:59:54 PM EST | |||
| 55.00 | 1.85 | 6.00 | 3.93 | % | 0.07 | 0 | 0 | 0.83 | -0.77 | 0.08 | -0.03 | 12/26/2025 3:59:54 PM EST | |||
| 60.00 | 6.40 | 10.50 | 8.45 | % | 0.14 | 0 | 0 | 1.03 | -0.96 | 0.02 | -0.01 | 12/26/2025 3:59:54 PM EST | |||
| 65.00 | 11.40 | 15.50 | 13.45 | % | 0.21 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 70.00 | 16.40 | 20.50 | 18.45 | % | 0.26 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST |