Options Chain for SUPERNUS PHARMACEUTICALS INC COM (SUPN) - $43.99 as of 9/16/2025 9:19:14 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 | 22.20 | 26.10 | 24.15 | 24.22 | -0.09 | -0.37% | 1.21 | 2 | 5 | 9.15 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/16/2025 3:59:58 PM EST |
| 25.00 | 18.50 | 20.40 | 19.45 | % | 0.78 | 0 | 0 | 6.11 | 1.00 | 0.00 | 0.00 | 9/16/2025 3:59:58 PM EST | |||
| 30.00 | 12.30 | 16.00 | 14.15 | 5.80 | 0.00 | 0.00% | 0.47 | 0 | 60 | 5.26 | 1.00 | 0.00 | 0.00 | 3/24/2025 | 9/16/2025 3:59:58 PM EST |
| 31.00 | 12.10 | 14.20 | 13.15 | 3.20 | 0.00 | 0.00% | 0.42 | 0 | 3 | 4.06 | 1.00 | 0.00 | 0.00 | 6/2/2025 | 9/16/2025 3:59:58 PM EST |
| 32.00 | 10.30 | 13.80 | 12.05 | 11.31 | 0.00 | 0.00% | 0.38 | 0 | 2 | 4.45 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 9/16/2025 3:59:58 PM EST |
| 33.00 | 9.20 | 13.00 | 11.10 | 8.10 | 0.00 | 0.00% | 0.34 | 0 | 1 | 4.36 | 1.00 | 0.00 | 0.00 | 8/6/2025 | 9/16/2025 3:59:58 PM EST |
| 34.00 | 8.20 | 12.10 | 10.15 | 4.50 | 0.00 | 0.00% | 0.30 | 0 | 3 | 4.17 | 1.00 | 0.00 | 0.00 | 8/5/2025 | 9/16/2025 3:59:58 PM EST |
| 35.00 | 7.30 | 11.10 | 9.20 | 8.41 | 0.00 | 0.00% | 0.26 | 0 | 16 | 3.88 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 9/16/2025 3:59:58 PM EST |
| 36.00 | 6.30 | 10.10 | 8.20 | 1.30 | 0.00 | 0.00% | 0.23 | 0 | 14 | 3.60 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 9/16/2025 3:59:58 PM EST |
| 37.00 | 5.50 | 9.10 | 7.30 | 1.80 | 0.00 | 0.00% | 0.20 | 0 | 8 | 3.33 | 1.00 | 0.00 | 0.00 | 8/5/2025 | 9/16/2025 3:59:58 PM EST |
| 38.00 | 4.20 | 8.10 | 6.15 | 8.19 | 0.00 | 0.00% | 0.16 | 0 | 47 | 3.05 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/16/2025 3:59:58 PM EST |
| 39.00 | 3.50 | 6.70 | 5.10 | 0.25 | 0.00 | 0.00% | 0.13 | 0 | 5 | 2.47 | 0.99 | 0.01 | -0.01 | 7/28/2025 | 9/16/2025 3:59:58 PM EST |
| 40.00 | 2.20 | 6.10 | 4.15 | 6.68 | 0.00 | 0.00% | 0.10 | 0 | 14 | 2.50 | 0.97 | 0.03 | -0.03 | 9/11/2025 | 9/16/2025 3:59:58 PM EST |
| 41.00 | 1.20 | 5.00 | 3.10 | 3.00 | 0.00 | 0.00% | 0.08 | 0 | 3 | 2.16 | 0.92 | 0.07 | -0.06 | 8/18/2025 | 9/16/2025 3:59:58 PM EST |
| 42.00 | 0.40 | 4.20 | 2.30 | 2.35 | 0.00 | 0.00% | 0.05 | 0 | 11 | 2.01 | 0.83 | 0.12 | -0.10 | 8/21/2025 | 9/16/2025 3:59:58 PM EST |
| 43.00 | 0.00 | 3.40 | 1.70 | 3.35 | 0.00 | 0.00% | 0.04 | 0 | 10 | 1.84 | 0.69 | 0.16 | -0.14 | 9/5/2025 | 9/16/2025 3:59:58 PM EST |
| 44.00 | 0.00 | 2.70 | 1.35 | 2.55 | 0.00 | 0.00% | 0.03 | 0 | 11 | 1.71 | 0.51 | 0.18 | -0.15 | 9/2/2025 | 9/16/2025 3:59:58 PM EST |
| 45.00 | 0.05 | 1.00 | 0.53 | 0.35 | -1.65 | -82.50% | 0.01 | 1 | 48 | 0.55 | 0.34 | 0.16 | -0.14 | 9/16/2025 | 9/16/2025 3:59:58 PM EST |
| 46.00 | 0.00 | 0.65 | 0.33 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 37 | 0.89 | 0.20 | 0.12 | -0.10 | 9/5/2025 | 9/16/2025 3:59:58 PM EST |
| 47.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 2.14 | 0.10 | 0.08 | -0.06 | 9/16/2025 3:59:58 PM EST | |||
| 48.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.31 | 0.05 | 0.04 | -0.03 | 9/16/2025 3:59:58 PM EST | |||
| 49.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.50 | 0.02 | 0.02 | -0.01 | 9/16/2025 3:59:58 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 21 | 2.68 | 0.01 | 0.01 | 0.00 | 8/27/2025 | 9/16/2025 3:59:58 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | 1.55 | 0.00 | 0.00% | 0.02 | 0 | 2 | 3.47 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 9/16/2025 3:59:58 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | 1.05 | 0.00 | 0.00% | 0.02 | 0 | 3 | 4.11 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 9/16/2025 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 | 1.08 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 9/16/2025 3:59:58 PM EST |
| 25.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.04 | 0 | 3 | 7.08 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 9/16/2025 3:59:58 PM EST |
| 30.00 | 0.00 | 2.15 | 1.08 | 1.75 | 0.00 | 0.00% | 0.04 | 0 | 10 | 5.37 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 9/16/2025 3:59:58 PM EST |
| 31.00 | 0.00 | 0.95 | 0.48 | 1.50 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.71 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 9/16/2025 3:59:58 PM EST |
| 32.00 | 0.00 | 2.15 | 1.08 | 1.52 | 0.00 | 0.00% | 0.03 | 0 | 15 | 4.76 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 9/16/2025 3:59:58 PM EST |
| 33.00 | 0.00 | 1.75 | 0.88 | 3.34 | 0.00 | 0.00% | 0.03 | 0 | 8 | 4.08 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 9/16/2025 3:59:58 PM EST |
| 34.00 | 0.00 | 2.15 | 1.08 | 3.60 | 0.00 | 0.00% | 0.03 | 0 | 1 | 4.18 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 9/16/2025 3:59:58 PM EST |
| 35.00 | 0.00 | 2.15 | 1.08 | 0.42 | 0.00 | 0.00% | 0.03 | 0 | 10 | 3.89 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 9/16/2025 3:59:58 PM EST |
| 36.00 | 0.00 | 2.15 | 1.08 | 1.25 | 0.00 | 0.00% | 0.03 | 0 | 3 | 3.61 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 9/16/2025 3:59:58 PM EST |
| 37.00 | 0.00 | 2.15 | 1.08 | 1.70 | 0.00 | 0.00% | 0.03 | 0 | 2 | 3.34 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 9/16/2025 3:59:58 PM EST |
| 38.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 3.06 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:58 PM EST | |||
| 39.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.79 | -0.01 | 0.01 | -0.01 | 9/16/2025 3:59:58 PM EST | |||
| 40.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 12 | 2.51 | -0.03 | 0.03 | -0.03 | 9/4/2025 | 9/16/2025 3:59:58 PM EST |
| 41.00 | 0.00 | 1.45 | 0.73 | 1.05 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.74 | -0.08 | 0.07 | -0.06 | 8/21/2025 | 9/16/2025 3:59:58 PM EST |
| 42.00 | 0.00 | 0.80 | 0.40 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.02 | -0.17 | 0.12 | -0.10 | 8/22/2025 | 9/16/2025 3:59:58 PM EST |
| 43.00 | 0.00 | 2.45 | 1.23 | 1.85 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.85 | -0.31 | 0.16 | -0.14 | 8/21/2025 | 9/16/2025 3:59:58 PM EST |
| 44.00 | 0.00 | 2.55 | 1.28 | 2.45 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.59 | -0.49 | 0.18 | -0.15 | 8/21/2025 | 9/16/2025 3:59:58 PM EST |
| 45.00 | 0.00 | 3.30 | 1.65 | % | 0.04 | 0 | 0 | 1.71 | -0.66 | 0.16 | -0.14 | 9/16/2025 3:59:58 PM EST | |||
| 46.00 | 0.80 | 4.10 | 2.45 | % | 0.05 | 0 | 0 | 1.89 | -0.80 | 0.12 | -0.10 | 9/16/2025 3:59:58 PM EST | |||
| 47.00 | 1.15 | 5.10 | 3.13 | % | 0.07 | 0 | 0 | 2.05 | -0.90 | 0.08 | -0.06 | 9/16/2025 3:59:58 PM EST | |||
| 48.00 | 2.10 | 6.10 | 4.10 | % | 0.09 | 0 | 0 | 2.25 | -0.95 | 0.04 | -0.03 | 9/16/2025 3:59:58 PM EST | |||
| 49.00 | 3.10 | 7.10 | 5.10 | % | 0.10 | 0 | 0 | 2.45 | -0.98 | 0.02 | -0.01 | 9/16/2025 3:59:58 PM EST | |||
| 50.00 | 4.10 | 8.00 | 6.05 | % | 0.12 | 0 | 0 | 2.55 | -0.99 | 0.01 | 0.00 | 9/16/2025 3:59:58 PM EST | |||
| 55.00 | 9.10 | 13.10 | 11.10 | % | 0.20 | 0 | 0 | 3.40 | -1.00 | 0.00 | 0.00 | 9/16/2025 3:59:58 PM EST | |||
| 60.00 | 14.10 | 18.10 | 16.10 | % | 0.27 | 0 | 0 | 4.05 | -1.00 | 0.00 | 0.00 | 9/16/2025 3:59:58 PM EST |