Tour v490
SUPN
SUPERNUS PHARMACEUTI
$43.25 -5.98%
(8/3 18:04) ◀
|
Tuesday, August 4, 2026 (2:20pm)
January 2026
|
▶ (8/4 18:11)
◀ 8/4 14:22 ▶

Option Volume

Detail
ℹ
Current (08/04 2:20pm) 56
Calls: 24 (43%)
Puts: 32 (57%)
Prior (08/03) 177
Calls: 99 (56%)
Puts: 78 (44%)
Current vs Prior -68.36%
Calls: -75.76% (Calls)
Puts: -58.97% (Puts)
Prior 7-Day Total 2,067
Calls: 1,963 (95%)
Puts: 104 (5%)
Prior 7-Day Average 516
Calls: 280 (95%)
Puts: 14 (5%)
Current vs Prior 7-Day Avg -89.16%
Calls: -91.44%
Puts: +115.38%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/04 2:20pm) $38.6K
Calls: $9.5K (25%)
Puts: $29.1K (75%)
Prior (08/03) $39.9K
Calls: $24.6K (62%)
Puts: $15.3K (38%)
Current vs Prior -3.37%
Calls: -61.52%
Puts: +90.48%
Prior 7-Day Total $734.2K
Calls: $710.9K (97%)
Puts: $23.2K (3%)
Prior 7-Day Average $183.5K
Calls: $101.6K (97%)
Puts: $3.3K (3%)
Current vs Prior 7-Day Avg -78.98%
Calls: -90.66%
Puts: +776.02%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/04 2:20pm) 1.33
Prior (08/03) 0.79
Current vs Prior +69.23%
Prior 7-Day Average 0.40
Current vs Prior 7-Day Avg +234.03%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/04 2:20pm) 2,052
Calls: 434 (21%)
Puts: 1,618 (79%)
Prior (08/03) 1,882
Calls: 352 (19%)
Puts: 1,530 (81%)
Current vs Prior +9.03%
Prior 7-Day Total 8,975
Calls: 3,657 (41%)
Puts: 5,318 (59%)
Prior 7-Day Average 2,243
Calls: 914 (41%)
Puts: 1,329 (59%)
Current vs Prior 7-Day Avg -8.55%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 9.60% | 13.29%
Prior 9.84% | 13.71%
Current vs Prior -2.46% | -3.00%
Prior 7-Day Avg 14.52% | 16.94%
Current vs 7-Day Avg -33.90% | -21.52%
Prior 7-Day Eod 9.84% | 13.71%
Current vs 7-Day Eod -2.46% | -3.00%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 320.00% | 138.60%
Calls: -- | --
Puts: 320.00% | 143.86%
Prior 113.07% | 78.84%
Calls: 80.20% | 49.62%
Puts: 145.95% | 108.06%
Current vs Prior +183.01% | +75.80%
Prior 7-Day Avg 65.09% | 66.51%
Calls: 45.64% | 59.15%
Puts: 84.55% | 73.86%
Current vs 7-Day Avg +391.63% | +108.40%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bearish conviction with 75% of dollar volume in puts ($29.1K) vs calls ($9.5K). Below-average activity with volume down 68% vs prior. Bearish P/C ratio of 1.33 indicates protective positioning. P/C ratio rising 69% - increased hedging/bearish positioning.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads
💰 Best Value Under $1
📊 High Delta (ITM)
🔥 High Volume
⏰ Backwardation
📈 Debit Spreads
📉 Credit Spreads
📅 Calendar Spreads
⚡ Straddles
🔀 Strangles
🦅 Iron Condors
🦋 Butterflies
⚖️ Ratio Spreads
🛡️ Covered Calls
💧 Low Volume

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top -- of results (avg --%, best --%)

No options available for this category

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. -- found (avg $--, cheapest $--)

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 2 found (avg delta 0.62, highest 0.69)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.00Sep 180.904.90$2.90137.9%70.5610
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.00Sep 184.408.70$6.5565.6%--0.6910

Most actively traded options today. High liquidity = easy entry/exit. 6 active (total vol 27, top 10)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Sep 180.254.40$2.33178.1%100.4610
$43.00Sep 180.904.90$2.90137.9%70.5610
$50.00Sep 180.003.00$1.50200.0%30.293
$49.00Aug 210.002.65$1.33199.2%10.293
$47.00Sep 180.003.80$1.90200.0%10.38--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Sep 180.002.40$1.20200.0%50.17--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 48.5%, max 61.4%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$55.00Aug 21Sep 18115.7%71.6%61.4%--41
$47.00Aug 21Sep 1872.5%53.5%35.7%110
PUTS (0)
No puts found

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 8 found (best R:R 25.09, avg 7.75)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$49.00$55.00Aug 21$0.23$5.77$0.2325.09$49.23
$50.00$55.00Sep 18$0.35$4.65$0.3513.29$50.35
$47.00$50.00Sep 18$0.40$2.60$0.406.50$47.40
$45.00$47.00Sep 18$0.43$1.57$0.433.65$45.43
$43.00$45.00Sep 18$0.57$1.43$0.572.51$43.57
BEAR PUT (3)
BuySellExpiryDebitMax GainMax LossR:RBE
$40.00$35.00Sep 18$0.50$4.50$0.509.00$39.50
$43.00$42.00Aug 21$0.47$0.53$0.471.13$42.53
$49.00$40.00Sep 18$4.85$4.15$4.850.86$44.15

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 8 found (best R:R 1.17, avg 0.39)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$43.00$45.00Sep 18$0.57$0.57$1.430.40$43.57
$45.00$47.00Sep 18$0.43$0.43$1.570.27$45.43
$47.00$50.00Sep 18$0.40$0.40$2.600.15$47.40
$50.00$55.00Sep 18$0.35$0.35$4.650.08$50.35
$49.00$55.00Aug 21$0.23$0.23$5.770.04$49.23
BULL PUT (3)
SellBuyExpiryCreditMax GainMax LossR:RBE
$49.00$40.00Sep 18$4.85$4.85$4.151.17$44.15
$43.00$42.00Aug 21$0.47$0.47$0.530.89$42.53
$40.00$35.00Sep 18$0.50$0.50$4.500.11$39.50

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 1 found (avg debit $0.55, cheapest $0.55)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$47.00Aug 21Sep 18$0.5572.5%53.5%
PUTS (0)
No puts found

Buy call + put at the same strike and expiry. Profits from large moves in either direction. -- found (cheapest --% of stock, avg --%)

No straddle setups found

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 17 found (cheapest 5.09% of stock, avg 6.55%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$55.00$37.00Aug 21$1.10$1.10$2.20$34.80$57.20
$55.00$42.00Aug 21$1.10$1.13$2.23$39.77$57.23
$55.00$35.00Sep 18$1.15$1.20$2.35$32.65$57.35
$49.00$37.00Aug 21$1.33$1.10$2.43$34.57$51.43
$47.00$37.00Aug 21$1.35$1.10$2.45$34.55$49.45
$49.00$42.00Aug 21$1.33$1.13$2.46$39.54$51.46
$47.00$42.00Aug 21$1.35$1.13$2.48$39.52$49.48
$55.00$43.00Aug 21$1.10$1.60$2.70$40.30$57.70
$50.00$35.00Sep 18$1.50$1.20$2.70$32.30$52.70
$55.00$40.00Sep 18$1.15$1.70$2.85$37.15$57.85

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 6 found (best R:R 1.37, avg credit $1.61)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
40/4950/55Sep 18$5.20$3.801.37$43.80$55.20
35/4043/45Sep 18$1.07$3.930.27$38.93$44.07
35/4045/47Sep 18$0.93$4.070.23$39.07$45.93
35/4047/50Sep 18$0.90$4.100.22$39.10$47.90
35/4050/55Sep 18$0.85$4.150.20$39.15$50.85
42/4349/55Aug 21$0.70$5.300.13$42.30$49.70

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 1 found (best R:R 13.29, cheapest $0.14)

CALLS (1)
LowMidHighExpiryDebitMax GainR:R
$43.00$45.00$47.00Sep 18$0.14$1.8613.29
PUTS (0)
No puts found

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 10 found (best net $-0.87, 9 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$49.00$55.001:2Aug 21-$0.87$5.13
$50.00$55.001:2Sep 18-$0.80$4.20
$47.00$50.001:2Sep 18-$1.10$1.90
$47.00$49.001:2Aug 21-$1.31$0.69
$45.00$47.001:2Sep 18-$1.47$0.53
PUTS (4)
Buy KSell KRatioExpiryNetMax Gain
$40.00$35.001:2Sep 18-$0.70$4.30
$42.00$37.001:2Aug 21-$1.07$3.93
$43.00$42.001:2Aug 21-$0.66$0.34
$49.00$40.001:2Sep 18$3.15$5.85

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 1 found (best yield 0.58%, avg 0.58%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$45.00Sep 18$0.250.464.0%0.58%4.62%1010

Historical option prices for this thinly-traded ticker. Live quotes are wide and stale — use where each contract actually traded plus its 30-day range to place a limit order. 90 contracts (avg 8 vol/day, 52 traded recently)

SUPN averages only 8 option contracts/day, so quotes are thin and bid/ask spreads run wide. Use the last actually-traded price below to set a limit order rather than chasing the displayed ask. Most tradeable call: the $30.00 12-17 call last traded $22.60 on 07/09 (now $17.50/$22.50) — try a limit near $20.00. Also watch the $30.00 09-18 call last traded $14.50 on 06/15 (now $13.90/$18.50) — try a limit near $14.50; the $35.00 12-17 call last traded $17.00 on 07/01 (now $14.50/$19.50) — try a limit near $17.00. Most tradeable put: the $75.00 12-17 put last traded $30.16 on 07/01 (now $27.50/$32.50) — try a limit near $30.00.
CALLS (47)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$45.00Dec 18$4.10$8.50$6.30$6.00 06/26$5.55–$9.75$6.0023
$47.00Aug 21$0.00$3.00$1.50$2.75 06/26$1.50–$5.95$1.501
$47.00Dec 18$3.20$7.50$5.35--$5.35–$5.35—$3.201
$44.00Sep 18$1.90$5.90$3.90$3.40 06/17$3.85–$8.65$3.401
$48.00Aug 21$0.00$3.60$1.80$2.50 07/23$1.68–$5.30$1.802
$48.00Sep 18$0.05$4.00$2.03$5.75 07/08$1.73–$6.10$2.03--
$43.00Sep 18$2.65$6.90$4.78$6.64 07/20$4.38–$9.35$4.7810
$49.00Aug 21$0.25$3.40$1.83$2.20 06/25$1.15–$4.70$1.831
$49.00Sep 18$0.05$3.80$1.92$2.00 07/31$1.85–$5.40$1.921
$43.00Jan 15$6.10$10.00$8.05--$8.05–$8.05—$6.1011
$50.00Aug 21$0.25$3.20$1.73$2.70 07/13$1.15–$4.28$1.732
$50.00Sep 18$0.00$3.40$1.70$1.75 07/31$1.58–$4.88$1.703
$50.00Dec 18$2.00$6.50$4.25$4.80 07/01$3.45–$7.00$4.258
$50.00Mar 19$3.50$8.00$5.75$8.70 07/14$5.40–$8.40$5.751
$42.00Dec 18$5.50$10.00$7.75--$7.75–$7.75—$5.501
$50.00Jan 15$3.10$6.50$4.80--$4.80–$4.80—$3.107
$40.00Dec 18$6.90$11.20$9.05$8.60 06/03$8.30–$12.95$8.6051
$40.00Sep 18$5.10$9.40$7.25--$7.25–$7.25—$5.102
$40.00Jan 15$7.60$11.70$9.65--$9.65–$9.65—$7.6016
$55.00Aug 21$0.10$2.45$1.28$0.85 07/21$0.43–$2.93$0.8518
$55.00Sep 18$0.00$2.70$1.35$2.85 07/09$0.53–$2.85$1.353
$55.00Dec 18$0.75$4.90$2.83$2.70 06/25$2.50–$4.68$2.7012
$35.00Dec 18$10.60$14.90$12.75$12.00 07/31$11.70–$16.85$12.001
$35.00Dec 17$14.50$19.50$17.00$17.00 07/01$16.00–$21.00$17.006
$35.00Jan 15$10.70$15.40$13.05--$13.05–$13.05—$10.7041
$60.00Sep 18$0.00$2.15$1.08$1.00 06/08$1.08–$1.75$1.004
$60.00Dec 18$0.00$3.80$1.90$2.55 07/02$1.63–$3.18$1.9017
$60.00Mar 19$0.10$4.80$2.45$3.00 06/24$2.45–$5.00$2.452
$60.00Jan 15$0.05$3.70$1.88--$1.88–$1.88—$0.051
$60.00Dec 17$4.00$9.00$6.50--$6.50–$6.50—$4.0014
$30.00Sep 18$13.90$18.50$16.20$14.50 06/15$14.85–$20.75$14.502
$30.00Mar 19$15.50$19.70$17.60$18.24 07/01$16.50–$21.90$17.60--
$30.00Dec 17$17.50$22.50$20.00$22.60 07/09$19.00–$24.50$20.0055
$65.00Aug 21$0.00$0.40$0.20$0.06 07/23$0.13–$1.30$0.061
$65.00Dec 18$0.00$4.80$2.40$1.15 06/24$1.02–$2.40$1.151
$65.00Mar 19$0.00$3.50$1.75$2.75 06/29$1.75–$3.63$1.751
$65.00Sep 18$0.00$2.35$1.18--$1.18–$1.18—--3
$25.00Dec 17$21.50$26.50$24.00$24.14 07/01$22.75–$28.25$24.00--
$70.00Mar 19$0.00$4.80$2.40$2.25 07/06$1.65–$2.65$2.251
$70.00Sep 18$0.00$4.10$2.05--$2.05–$2.05—--2
$70.00Dec 18$0.00$4.80$2.40--$2.40–$2.40—--8
$70.00Jan 15$0.00$2.85$1.43--$1.43–$1.43—--3
$75.00Sep 18$0.00$3.70$1.85--$1.85–$1.85—--4
$75.00Dec 18$0.00$2.40$1.20--$1.20–$1.20—--4
$75.00Jan 15$0.00$2.30$1.15--$1.15–$1.15—--1
$80.00Dec 18$0.00$4.70$2.35--$2.35–$2.35—--3
$80.00Jan 15$0.00$2.45$1.23--$1.23–$1.23—--2
PUTS (43)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$46.00Aug 21$0.00$4.20$2.10$2.05 07/09$1.73–$3.38$2.051
$46.00Sep 18$0.70$4.70$2.70--$2.70–$2.70—$0.701
$45.00Dec 18$2.40$7.00$4.70$4.14 07/02$3.65–$5.25$4.143
$45.00Dec 17$5.50$10.50$8.00$9.00 06/15$7.00–$9.00$8.00301
$47.00Aug 21$0.20$4.80$2.50$3.70 07/01$2.35–$4.22$2.501
$47.00Dec 18$3.50$8.00$5.75$5.80 07/01$4.53–$6.15$5.75122
$47.00Sep 18$1.25$5.40$3.33--$3.33–$3.33—$1.253
$45.00Jan 15$3.10$7.00$5.05--$5.05–$5.05—$3.1010
$47.00Jan 15$4.10$8.00$6.05--$6.05–$6.05—$4.102
$44.00Aug 21$0.00$3.30$1.65$2.65 06/24$1.40–$2.58$1.651
$44.00Dec 18$1.90$6.50$4.20$5.00 06/26$3.25–$4.80$4.201
$48.00Sep 18$1.95$6.10$4.02--$4.02–$4.02—$1.951
$43.00Aug 21$0.00$2.90$1.45$2.70 06/26$1.20–$1.95$1.452
$43.00Sep 18$0.00$3.80$1.90$3.70 06/17$1.55–$2.83$1.909
$43.00Dec 18$1.30$6.00$3.65$4.50 06/26$2.90–$4.30$3.651
$42.00Aug 21$0.00$2.25$1.13$1.70 07/31$1.13–$1.75$1.133
$50.00Dec 17$8.50$13.50$11.00$11.00 06/29$9.50–$12.00$11.008
$50.00Sep 18$3.40$7.50$5.45--$5.45–$5.45—$3.404
$50.00Dec 18$5.50$9.50$7.50--$7.50–$7.50—$5.5088
$50.00Jan 15$5.80$10.00$7.90--$7.90–$7.90—$5.801
$40.00Sep 18$0.00$3.10$1.55$2.40 06/17$0.73–$1.80$1.5514
$40.00Jan 15$0.45$4.80$2.63$2.60 07/08$2.30–$3.65$2.601
$39.00Aug 21$0.00$2.35$1.18$1.45 07/10$0.73–$1.55$1.181
$38.00Aug 21$0.00$2.30$1.15$1.37 07/10$0.53–$1.48$1.152
$38.00Jan 15$0.10$4.10$2.10$2.15 07/08$1.70–$2.93$2.101
$38.00Dec 18$0.05$4.10$2.07--$2.07–$2.07—$0.054
$55.00Dec 18$8.90$13.00$10.95$12.00 06/04$8.45–$12.05$10.95188
$55.00Jan 15$9.30$13.50$11.40--$11.40–$11.40—$9.30668
$35.00Dec 18$0.35$2.50$1.43$1.40 07/01$1.40–$1.80$1.4010
$35.00Jan 15$0.00$4.70$2.35--$2.35–$2.35—--8
$33.00Dec 18$0.00$3.10$1.55--$1.55–$1.55—--3
$33.00Jan 15$0.00$3.40$1.70--$1.70–$1.70—--1
$60.00Jan 15$13.20$17.20$15.20--$15.20–$15.20—$13.201
$30.00Sep 18$0.00$2.35$1.18--$1.18–$1.18—--1
$30.00Dec 18$0.00$2.90$1.45--$1.45–$1.45—--2
$30.00Mar 19$0.00$4.00$2.00--$2.00–$2.00—--1
$28.00Dec 18$0.00$4.20$2.10--$2.10–$2.10—--1
$65.00Dec 17$19.00$24.00$21.50$20.08 07/09$19.25–$23.00$20.08--
$65.00Jan 15$17.40$21.60$19.50--$19.50–$19.50—$17.4054
$70.00Mar 19$22.00$26.70$24.35$22.58 07/09$21.05–$25.65$22.582
$70.00Dec 17$23.00$28.00$25.50$25.70 07/01$23.00–$27.00$25.501
$70.00Jan 15$22.00$26.20$24.10--$24.10–$24.10—$22.002
$75.00Dec 17$27.50$32.50$30.00$30.16 07/01$27.00–$31.50$30.001

Current 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 24
Total Puts 32
Put/Call Ratio 1.33
Net Difference -8

Prior's Put/Call Breakdown

Total Calls 99
Total Puts 78
Put/Call Ratio 0.79
Net Difference 21

Prior 7-Day Put/Call Summary

Total Calls 1,963
Total Puts 104
Average Put/Call Ratio 0.40
Ratio Trend Rising

Daily Put/Call History (Last 7 Days)

Date Calls Puts Ratio Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker Earnings Date Days Away Call Volume Put Volume IV Rank
Loading data...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All