Options Chain for SUPERNUS PHARMACEUTICALS INC COM (SUPN) - $51.35 as of 2/20/2026 2:09:27 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 | 28.80 | 32.90 | 30.85 | % | 1.54 | 0 | 0 | 3.33 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:57 PM EST | |||
| 25.00 | 24.00 | 28.10 | 26.05 | % | 1.04 | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:57 PM EST | |||
| 26.00 | 23.00 | 27.10 | 25.05 | % | 0.96 | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:57 PM EST | |||
| 27.00 | 21.90 | 26.10 | 24.00 | % | 0.89 | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:57 PM EST | |||
| 28.00 | 21.00 | 25.10 | 23.05 | % | 0.82 | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:57 PM EST | |||
| 29.00 | 19.90 | 24.10 | 22.00 | % | 0.76 | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:57 PM EST | |||
| 30.00 | 19.00 | 23.10 | 21.05 | 20.81 | 0.00 | 0.00% | 0.70 | 0 | 5 | 2.14 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/20/2026 3:59:57 PM EST |
| 31.00 | 18.00 | 22.10 | 20.05 | % | 0.65 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:57 PM EST | |||
| 32.00 | 17.10 | 21.10 | 19.10 | % | 0.60 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:57 PM EST | |||
| 33.00 | 16.10 | 20.20 | 18.15 | % | 0.55 | 0 | 0 | 1.89 | 1.00 | 0.00 | -0.01 | 2/20/2026 3:59:57 PM EST | |||
| 34.00 | 15.00 | 19.20 | 17.10 | % | 0.50 | 0 | 0 | 1.79 | 0.99 | 0.00 | -0.01 | 2/20/2026 3:59:57 PM EST | |||
| 35.00 | 14.10 | 18.20 | 16.15 | % | 0.46 | 0 | 0 | 1.71 | 0.99 | 0.00 | -0.01 | 2/20/2026 3:59:57 PM EST | |||
| 36.00 | 13.10 | 17.20 | 15.15 | % | 0.42 | 0 | 0 | 1.62 | 0.98 | 0.00 | -0.01 | 2/20/2026 3:59:57 PM EST | |||
| 37.00 | 12.20 | 16.20 | 14.20 | 4.70 | 0.00 | 0.00% | 0.38 | 0 | 2 | 1.53 | 0.98 | 0.01 | -0.01 | 8/5/2025 | 2/20/2026 3:59:57 PM EST |
| 38.00 | 11.10 | 15.20 | 13.15 | 7.74 | 0.00 | 0.00% | 0.35 | 0 | 5 | 1.48 | 0.97 | 0.01 | -0.01 | 8/6/2025 | 2/20/2026 3:59:57 PM EST |
| 39.00 | 10.20 | 14.20 | 12.20 | % | 0.31 | 0 | 0 | 1.39 | 0.96 | 0.01 | -0.02 | 2/20/2026 3:59:57 PM EST | |||
| 40.00 | 9.20 | 13.30 | 11.25 | 10.20 | 0.00 | 0.00% | 0.28 | 0 | 60 | 1.31 | 0.94 | 0.01 | -0.02 | 9/22/2025 | 2/20/2026 3:59:57 PM EST |
| 41.00 | 8.20 | 12.40 | 10.30 | % | 0.25 | 0 | 0 | 1.26 | 0.93 | 0.02 | -0.03 | 2/20/2026 3:59:57 PM EST | |||
| 42.00 | 7.50 | 11.40 | 9.45 | % | 0.22 | 0 | 0 | 1.20 | 0.91 | 0.02 | -0.03 | 2/20/2026 3:59:57 PM EST | |||
| 43.00 | 6.50 | 10.50 | 8.50 | % | 0.20 | 0 | 0 | 1.23 | 0.87 | 0.03 | -0.02 | 2/20/2026 3:59:57 PM EST | |||
| 44.00 | 5.60 | 9.60 | 7.60 | % | 0.17 | 0 | 0 | 1.15 | 0.84 | 0.03 | -0.03 | 2/20/2026 3:59:57 PM EST | |||
| 45.00 | 5.00 | 8.80 | 6.90 | 7.20 | 0.00 | 0.00% | 0.15 | 0 | 10 | 1.02 | 0.82 | 0.03 | -0.04 | 12/19/2025 | 2/20/2026 3:59:57 PM EST |
| 46.00 | 4.00 | 8.00 | 6.00 | 7.15 | 0.00 | 0.00% | 0.13 | 0 | 4 | 0.98 | 0.78 | 0.04 | -0.05 | 12/22/2025 | 2/20/2026 3:59:57 PM EST |
| 47.00 | 3.50 | 7.30 | 5.40 | 5.60 | 0.00 | 0.00% | 0.11 | 0 | 15 | 0.96 | 0.74 | 0.04 | -0.05 | 2/12/2026 | 2/20/2026 3:59:57 PM EST |
| 48.00 | 3.30 | 6.30 | 4.80 | 4.95 | 0.00 | 0.00% | 0.10 | 0 | 5 | 0.52 | 0.69 | 0.05 | -0.05 | 2/12/2026 | 2/20/2026 3:59:57 PM EST |
| 49.00 | 2.10 | 6.20 | 4.15 | 3.70 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.52 | 0.64 | 0.05 | -0.05 | 2/2/2026 | 2/20/2026 3:59:57 PM EST |
| 50.00 | 2.90 | 4.40 | 3.65 | 4.22 | 0.00 | 0.00% | 0.07 | 0 | 116 | 0.53 | 0.60 | 0.05 | -0.06 | 2/19/2026 | 2/20/2026 3:59:57 PM EST |
| 55.00 | 0.75 | 3.10 | 1.93 | 1.70 | 0.00 | 0.00% | 0.04 | 0 | 11 | 0.54 | 0.37 | 0.05 | -0.06 | 2/19/2026 | 2/20/2026 3:59:57 PM EST |
| 60.00 | 0.30 | 2.70 | 1.50 | 1.10 | 0.00 | 0.00% | 0.03 | 0 | 71 | 0.67 | 0.20 | 0.04 | -0.04 | 2/9/2026 | 2/20/2026 3:59:57 PM EST |
| 65.00 | 0.00 | 2.40 | 1.20 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 839 | 1.17 | 0.06 | 0.01 | -0.01 | 1/26/2026 | 2/20/2026 3:59:57 PM EST |
| 70.00 | 0.00 | 2.30 | 1.15 | % | 0.02 | 0 | 0 | 1.33 | 0.02 | 0.01 | -0.01 | 2/20/2026 3:59:57 PM EST | |||
| 75.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.46 | 0.01 | 0.00 | 0.00 | 2/20/2026 3:59:57 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 | 1.95 | 0.98 | 0.04 | 0.00 | 0.00% | 0.05 | 0 | 2 | 3.18 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 2/20/2026 3:59:57 PM EST |
| 25.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:57 PM EST | |||
| 26.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:57 PM EST | |||
| 27.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:57 PM EST | |||
| 28.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:57 PM EST | |||
| 29.00 | 0.00 | 2.20 | 1.10 | % | 0.04 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:57 PM EST | |||
| 30.00 | 0.00 | 2.20 | 1.10 | % | 0.04 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:57 PM EST | |||
| 31.00 | 0.00 | 2.20 | 1.10 | % | 0.04 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:57 PM EST | |||
| 32.00 | 0.00 | 2.20 | 1.10 | % | 0.03 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:57 PM EST | |||
| 33.00 | 0.00 | 2.25 | 1.13 | % | 0.03 | 0 | 0 | 1.84 | 0.00 | 0.00 | -0.01 | 2/20/2026 3:59:57 PM EST | |||
| 34.00 | 0.00 | 2.25 | 1.13 | % | 0.03 | 0 | 0 | 1.75 | -0.01 | 0.00 | -0.01 | 2/20/2026 3:59:57 PM EST | |||
| 35.00 | 0.00 | 2.25 | 1.13 | 1.00 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.67 | -0.01 | 0.00 | -0.01 | 2/11/2026 | 2/20/2026 3:59:57 PM EST |
| 36.00 | 0.00 | 2.30 | 1.15 | % | 0.03 | 0 | 0 | 1.59 | -0.02 | 0.00 | -0.01 | 2/20/2026 3:59:57 PM EST | |||
| 37.00 | 0.00 | 2.30 | 1.15 | 2.05 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.51 | -0.02 | 0.01 | -0.01 | 8/14/2025 | 2/20/2026 3:59:57 PM EST |
| 38.00 | 0.00 | 2.30 | 1.15 | 1.05 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.43 | -0.03 | 0.01 | -0.01 | 11/5/2025 | 2/20/2026 3:59:57 PM EST |
| 39.00 | 0.00 | 2.35 | 1.18 | % | 0.03 | 0 | 0 | 1.36 | -0.04 | 0.01 | -0.02 | 2/20/2026 3:59:57 PM EST | |||
| 40.00 | 0.00 | 2.40 | 1.20 | % | 0.03 | 0 | 0 | 1.29 | -0.06 | 0.01 | -0.02 | 2/20/2026 3:59:57 PM EST | |||
| 41.00 | 0.00 | 2.40 | 1.20 | 2.25 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.21 | -0.07 | 0.02 | -0.03 | 10/1/2025 | 2/20/2026 3:59:57 PM EST |
| 42.00 | 0.00 | 2.45 | 1.23 | 2.70 | 0.00 | 0.00% | 0.03 | 0 | 10 | 1.15 | -0.09 | 0.02 | -0.03 | 11/10/2025 | 2/20/2026 3:59:57 PM EST |
| 43.00 | 0.20 | 2.50 | 1.35 | 1.00 | 0.00 | 0.00% | 0.03 | 0 | 13 | 0.74 | -0.13 | 0.03 | -0.02 | 2/19/2026 | 2/20/2026 3:59:57 PM EST |
| 44.00 | 0.20 | 2.80 | 1.50 | 2.55 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.72 | -0.16 | 0.03 | -0.03 | 10/10/2025 | 2/20/2026 3:59:57 PM EST |
| 45.00 | 0.00 | 3.00 | 1.50 | 3.30 | 0.00 | 0.00% | 0.03 | 0 | 11 | 1.03 | -0.18 | 0.03 | -0.04 | 11/26/2025 | 2/20/2026 3:59:57 PM EST |
| 46.00 | 0.00 | 3.20 | 1.60 | % | 0.03 | 0 | 0 | 0.99 | -0.22 | 0.04 | -0.05 | 2/20/2026 3:59:57 PM EST | |||
| 47.00 | 0.00 | 3.60 | 1.80 | % | 0.04 | 0 | 0 | 0.99 | -0.26 | 0.04 | -0.05 | 2/20/2026 3:59:57 PM EST | |||
| 48.00 | 0.00 | 4.00 | 2.00 | % | 0.04 | 0 | 0 | 0.98 | -0.31 | 0.05 | -0.05 | 2/20/2026 3:59:57 PM EST | |||
| 49.00 | 0.10 | 4.20 | 2.15 | % | 0.04 | 0 | 0 | 0.54 | -0.36 | 0.05 | -0.05 | 2/20/2026 3:59:57 PM EST | |||
| 50.00 | 1.00 | 3.60 | 2.30 | 3.64 | 0.00 | 0.00% | 0.05 | 0 | 699 | 0.52 | -0.40 | 0.05 | -0.06 | 2/11/2026 | 2/20/2026 3:59:57 PM EST |
| 55.00 | 3.80 | 7.00 | 5.40 | 5.98 | +0.35 | +6.22% | 0.10 | 8 | 2 | 0.88 | -0.63 | 0.05 | -0.06 | 2/20/2026 | 2/20/2026 3:59:57 PM EST |
| 60.00 | 8.00 | 11.70 | 9.85 | % | 0.16 | 0 | 0 | 1.14 | -0.80 | 0.04 | -0.04 | 2/20/2026 3:59:57 PM EST | |||
| 65.00 | 12.20 | 16.40 | 14.30 | % | 0.22 | 0 | 0 | 1.14 | -0.94 | 0.01 | -0.01 | 2/20/2026 3:59:57 PM EST | |||
| 70.00 | 17.10 | 21.20 | 19.15 | % | 0.27 | 0 | 0 | 1.28 | -0.98 | 0.01 | -0.01 | 2/20/2026 3:59:57 PM EST | |||
| 75.00 | 22.00 | 26.20 | 24.10 | % | 0.32 | 0 | 0 | 1.43 | -0.99 | 0.00 | 0.00 | 2/20/2026 3:59:57 PM EST |