Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

Quote for SUPN (SUPERNUS PHARMACEUTICALS INC.)

Enter Symbol: Register to see the Volatility Skew instead of the Strike Pegger
 SUPN  OPTION CHAIN   STRIKE PEGGER   TRADE FINDER 

 LAST

29.71 
 SUPERNUS PHARMACEUTICALS INC.       CHANGE

0.31 
 HIGH 30.30   LOW 29.28   DIVIDEND DATE  
 OPEN 29.56   CLOSE 29.40   DIVIDEND AMOUNT 0.00 
 BID 0.00   ASK 0.00   YIELD 0.00 
 VOLUME 352,474   SPLIT DATE     DATE/TIME: 2024-04-22 
 OPTION VOLUME 24   IMPLIED VOLATILITY 0.00   HISTORICAL VOL  0.35 
Data used in the screeners below are delayed from April 1, 2024.   You must subscribe to get the latest data.
Covered Calls   more... 
Stock Stock Price   Symbol Expiry Strike Premium Time Value % of Stock   IVol  Months
 SUPN  33.52    SUPN  Apr 19 '24  33.00  2.10  1.58  4.71%    0.62  0
 SUPN  33.52    SUPN  Apr 19 '24  36.00  0.80  0.80  2.39%    0.58  0
 SUPN  33.52    SUPN  Apr 19 '24  31.00  3.20  0.68  2.03%    0.57  0
 SUPN  33.52    SUPN  May 17 '24  32.00  3.40  1.88  5.61%    0.55  1
Straddles   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Price ITM
 SUPN  Apr 19 '24  33.00   C  2.10    SUPN  Apr 19 '24  33.00   P  1.27    3.38  0.52
 SUPN  Apr 19 '24  31.00   C  3.20    SUPN  Apr 19 '24  31.00   P  0.50    3.70  2.52
 SUPN  May 17 '24  32.00   C  3.40    SUPN  May 17 '24  32.00   P  1.60    5.00  1.52
 SUPN  Apr 19 '24  34.00   C  1.25    SUPN  Apr 19 '24  34.00   P  1.85    3.10  0.48
Bull Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 SUPN  Apr 19 '24  34.00   P  1.85    SUPN  Apr 19 '24  32.00   P  0.62    1.23  2.00
 SUPN  Apr 19 '24  34.00   P  1.85    SUPN  Apr 19 '24  31.00   P  0.50    1.35  3.00
 SUPN  Apr 19 '24  34.00   P  1.85    SUPN  Apr 19 '24  33.00   P  1.27    0.58  1.00
 SUPN  Jun 21 '24  35.00   P  3.60    SUPN  Jun 21 '24  34.00   P  3.00    0.60  1.00
Bear Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 SUPN  Apr 19 '24  33.00   C  2.10    SUPN  Apr 19 '24  34.00   C  1.25    0.85  1.00
 SUPN  Apr 19 '24  33.00   C  2.10    SUPN  Apr 19 '24  35.00   C  1.00    1.10  2.00
 SUPN  Apr 19 '24  31.00   C  3.20    SUPN  Apr 19 '24  34.00   C  1.25    1.95  3.00
 SUPN  Apr 19 '24  33.00   C  2.10    SUPN  Apr 19 '24  36.00   C  0.80    1.30  3.00
Bull Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 SUPN  Apr 19 '24  33.00   C  2.10    SUPN  Apr 19 '24  31.00   C  3.20    -1.10  2.00
 SUPN  Sep 20 '24  34.00   C  4.35    SUPN  Sep 20 '24  32.00   C  5.20    -0.85  2.00
 SUPN  Sep 20 '24  34.00   C  4.35    SUPN  Sep 20 '24  33.00   C  4.75    -0.40  1.00
 SUPN  Sep 20 '24  33.00   C  4.75    SUPN  Sep 20 '24  32.00   C  5.20    -0.45  1.00
Bear Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 SUPN  Apr 19 '24  31.00   P  0.50    SUPN  Apr 19 '24  32.00   P  0.62    -0.12  1.00
 SUPN  May 17 '24  31.00   P  1.30    SUPN  May 17 '24  36.00   P  3.70    -2.40  5.00
 SUPN  May 17 '24  31.00   P  1.30    SUPN  May 17 '24  35.00   P  3.05    -1.75  4.00
 SUPN  May 17 '24  31.00   P  1.30    SUPN  May 17 '24  34.00   P  2.48    -1.18  3.00
Calendar Call Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 SUPN  Apr 19 '24  33.00   C  2.10    SUPN  Sep 20 '24  33.00   C  4.75    -2.65  5
 SUPN  Apr 19 '24  33.00   C  2.10    SUPN  Jun 21 '24  33.00   C  3.40    -1.30  2
 SUPN  Apr 19 '24  36.00   C  0.80    SUPN  Sep 20 '24  36.00   C  3.45    -2.65  5
 SUPN  Apr 19 '24  31.00   C  3.20    SUPN  Sep 20 '24  31.00   C  5.80    -2.60  5
Calendar Put Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 SUPN  Apr 19 '24  34.00   P  1.85    SUPN  Jun 21 '24  34.00   P  3.00    -1.15  2
 SUPN  May 17 '24  31.00   P  1.30    SUPN  Sep 20 '24  31.00   P  2.50    -1.20  4
 SUPN  Apr 19 '24  33.00   P  1.27    SUPN  Jun 21 '24  33.00   P  2.50    -1.23  2
 SUPN  Apr 19 '24  31.00   P  0.50    SUPN  Sep 20 '24  31.00   P  2.50    -2.00  5
Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.