Options Chain for SUPERNUS PHARMACEUTICALS INC COM (SUPN) - $44.62 as of 11/13/2025 3:14:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 12.50 | 16.60 | 14.55 | % | 0.49 | 0 | 0 | 3.20 | 1.00 | 0.00 | 0.00 | 11/13/2025 2:58:58 PM EST | |||
| 31.00 | 11.50 | 15.60 | 13.55 | % | 0.44 | 0 | 0 | 3.15 | 1.00 | 0.00 | 0.00 | 11/13/2025 2:58:58 PM EST | |||
| 32.00 | 10.50 | 14.60 | 12.55 | % | 0.39 | 0 | 0 | 3.03 | 1.00 | 0.00 | 0.00 | 11/13/2025 2:58:58 PM EST | |||
| 33.00 | 9.30 | 13.50 | 11.40 | % | 0.35 | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 11/13/2025 2:58:58 PM EST | |||
| 34.00 | 8.80 | 12.60 | 10.70 | % | 0.31 | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 11/13/2025 2:58:58 PM EST | |||
| 35.00 | 7.90 | 11.60 | 9.75 | % | 0.28 | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 11/13/2025 2:58:58 PM EST | |||
| 36.00 | 6.70 | 10.60 | 8.65 | % | 0.24 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 11/13/2025 2:58:58 PM EST | |||
| 37.00 | 5.70 | 9.50 | 7.60 | % | 0.21 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 11/13/2025 2:58:58 PM EST | |||
| 38.00 | 4.80 | 8.50 | 6.65 | % | 0.18 | 0 | 0 | 1.66 | 0.99 | 0.01 | -0.01 | 11/13/2025 2:58:58 PM EST | |||
| 39.00 | 4.00 | 7.50 | 5.75 | % | 0.15 | 0 | 0 | 1.70 | 0.99 | 0.01 | -0.01 | 11/13/2025 2:58:58 PM EST | |||
| 40.00 | 2.55 | 6.60 | 4.58 | % | 0.11 | 0 | 0 | 1.54 | 0.97 | 0.03 | -0.02 | 11/13/2025 2:58:58 PM EST | |||
| 41.00 | 2.20 | 5.70 | 3.95 | % | 0.10 | 0 | 0 | 1.47 | 0.93 | 0.05 | -0.03 | 11/13/2025 2:58:58 PM EST | |||
| 42.00 | 0.75 | 4.80 | 2.78 | % | 0.07 | 0 | 0 | 1.14 | 0.87 | 0.07 | -0.05 | 11/13/2025 2:58:58 PM EST | |||
| 43.00 | 0.50 | 4.10 | 2.30 | % | 0.05 | 0 | 0 | 1.10 | 0.78 | 0.10 | -0.06 | 11/13/2025 2:58:58 PM EST | |||
| 44.00 | 0.00 | 3.40 | 1.70 | % | 0.04 | 0 | 0 | 1.12 | 0.67 | 0.12 | -0.08 | 11/13/2025 2:58:58 PM EST | |||
| 45.00 | 0.00 | 2.80 | 1.40 | 10.59 | 0.00 | 0.00% | 0.03 | 0 | 9 | 0.53 | 0.54 | 0.13 | -0.08 | 10/31/2025 | 11/13/2025 2:58:58 PM EST |
| 46.00 | 0.00 | 2.45 | 1.23 | % | 0.03 | 0 | 0 | 1.13 | 0.42 | 0.12 | -0.08 | 11/13/2025 2:58:58 PM EST | |||
| 47.00 | 0.00 | 2.10 | 1.05 | 5.00 | 0.00 | 0.00% | 0.02 | 0 | 80 | 1.02 | 0.31 | 0.11 | -0.07 | 11/5/2025 | 11/13/2025 2:58:58 PM EST |
| 48.00 | 0.00 | 0.40 | 0.20 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 457 | 0.39 | 0.23 | 0.08 | -0.06 | 11/12/2025 | 11/13/2025 2:58:58 PM EST |
| 49.00 | 0.00 | 0.70 | 0.35 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.76 | 0.15 | 0.07 | -0.05 | 11/5/2025 | 11/13/2025 2:58:58 PM EST |
| 50.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.88 | 0.10 | 0.05 | -0.03 | 11/13/2025 2:58:58 PM EST | |||
| 55.00 | 0.00 | 0.05 | 0.03 | 3.80 | 0.00 | 0.00% | 0.00 | 0 | 241 | 0.69 | 0.01 | 0.00 | 0.00 | 11/4/2025 | 11/13/2025 2:58:58 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | 1.25 | 0.00 | 0.00% | 0.02 | 0 | 31 | 2.38 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/13/2025 2:58:58 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 20 | 2.73 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/13/2025 2:58:58 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.03 | 0.00 | 0.00 | 0.00 | 11/13/2025 2:58:58 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.30 | 0.00 | 0.00 | 0.00 | 11/13/2025 2:58:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 3.39 | 0.00 | 0.00 | 0.00 | 11/13/2025 2:58:58 PM EST | |||
| 31.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 3.20 | 0.00 | 0.00 | 0.00 | 11/13/2025 2:58:58 PM EST | |||
| 32.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 11/13/2025 2:58:58 PM EST | |||
| 33.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 11/13/2025 2:58:58 PM EST | |||
| 34.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 11/13/2025 2:58:58 PM EST | |||
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 11/13/2025 2:58:58 PM EST | |||
| 36.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 11/13/2025 2:58:58 PM EST | |||
| 37.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 11/13/2025 2:58:58 PM EST | |||
| 38.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.25 | -0.01 | 0.01 | -0.01 | 11/13/2025 2:58:58 PM EST | |||
| 39.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.12 | -0.01 | 0.01 | -0.01 | 11/13/2025 2:58:58 PM EST | |||
| 40.00 | 0.00 | 2.15 | 1.08 | 0.80 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.00 | -0.03 | 0.03 | -0.02 | 9/25/2025 | 11/13/2025 2:58:58 PM EST |
| 41.00 | 0.00 | 2.20 | 1.10 | 1.05 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.87 | -0.07 | 0.05 | -0.03 | 9/25/2025 | 11/13/2025 2:58:58 PM EST |
| 42.00 | 0.00 | 2.30 | 1.15 | % | 0.03 | 0 | 0 | 1.34 | -0.13 | 0.07 | -0.05 | 11/13/2025 2:58:58 PM EST | |||
| 43.00 | 0.00 | 2.35 | 1.18 | 0.38 | 0.00 | 0.00% | 0.03 | 0 | 3 | 1.18 | -0.22 | 0.10 | -0.06 | 11/5/2025 | 11/13/2025 2:58:58 PM EST |
| 44.00 | 0.00 | 2.90 | 1.45 | % | 0.03 | 0 | 0 | 1.06 | -0.33 | 0.12 | -0.08 | 11/13/2025 2:58:58 PM EST | |||
| 45.00 | 0.00 | 2.85 | 1.43 | 1.25 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.00 | -0.46 | 0.13 | -0.08 | 11/10/2025 | 11/13/2025 2:58:58 PM EST |
| 46.00 | 0.05 | 3.90 | 1.98 | 1.65 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.96 | -0.58 | 0.12 | -0.08 | 10/14/2025 | 11/13/2025 2:58:58 PM EST |
| 47.00 | 0.60 | 4.70 | 2.65 | 1.00 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.92 | -0.69 | 0.11 | -0.07 | 10/23/2025 | 11/13/2025 2:58:58 PM EST |
| 48.00 | 1.60 | 5.40 | 3.50 | 2.40 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.80 | -0.77 | 0.08 | -0.06 | 10/13/2025 | 11/13/2025 2:58:58 PM EST |
| 49.00 | 2.25 | 6.50 | 4.38 | % | 0.09 | 0 | 0 | 0.87 | -0.85 | 0.07 | -0.05 | 11/13/2025 2:58:58 PM EST | |||
| 50.00 | 3.50 | 7.30 | 5.40 | 2.22 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.97 | -0.90 | 0.05 | -0.03 | 10/21/2025 | 11/13/2025 2:58:58 PM EST |
| 55.00 | 8.50 | 12.50 | 10.50 | 2.05 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.35 | -0.99 | 0.00 | 0.00 | 11/3/2025 | 11/13/2025 2:58:58 PM EST |
| 60.00 | 13.50 | 17.50 | 15.50 | % | 0.26 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 11/13/2025 2:58:58 PM EST | |||
| 65.00 | 18.50 | 22.50 | 20.50 | % | 0.32 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 11/13/2025 2:58:58 PM EST | |||
| 70.00 | 23.50 | 27.50 | 25.50 | % | 0.36 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 11/13/2025 2:58:58 PM EST | |||
| 75.00 | 28.50 | 32.50 | 30.50 | % | 0.41 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 11/13/2025 2:58:58 PM EST |