Options Chain for INDIVIOR PLC ORD (INDV) - $33.10 as of 11/26/2025 3:12:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 14.00 | 17.90 | 15.95 | % | 0.91 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 11/26/2025 4:00:03 PM EST | |||
| 20.00 | 11.50 | 15.60 | 13.55 | % | 0.68 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 11/26/2025 4:00:03 PM EST | |||
| 22.50 | 9.10 | 13.00 | 11.05 | % | 0.49 | 0 | 0 | 1.47 | 0.98 | 0.01 | 0.00 | 11/26/2025 4:00:03 PM EST | |||
| 25.00 | 6.60 | 10.60 | 8.60 | % | 0.34 | 0 | 0 | 1.24 | 0.95 | 0.02 | -0.01 | 11/26/2025 4:00:03 PM EST | |||
| 26.00 | 6.20 | 9.70 | 7.95 | % | 0.31 | 0 | 0 | 1.16 | 0.92 | 0.02 | -0.01 | 11/26/2025 4:00:03 PM EST | |||
| 27.00 | 4.80 | 8.80 | 6.80 | % | 0.25 | 0 | 0 | 1.09 | 0.89 | 0.03 | -0.01 | 11/26/2025 4:00:03 PM EST | |||
| 28.00 | 5.70 | 8.00 | 6.85 | 5.75 | 0.00 | 0.00% | 0.24 | 0 | 10 | 0.67 | 0.85 | 0.04 | -0.02 | 11/25/2025 | 11/26/2025 4:00:03 PM EST |
| 29.00 | 3.30 | 7.20 | 5.25 | % | 0.18 | 0 | 0 | 0.99 | 0.81 | 0.04 | -0.02 | 11/26/2025 4:00:03 PM EST | |||
| 30.00 | 4.10 | 4.80 | 4.45 | 4.50 | 0.00 | 0.00% | 0.15 | 0 | 5 | 0.46 | 0.75 | 0.05 | -0.02 | 11/21/2025 | 11/26/2025 4:00:03 PM EST |
| 35.00 | 1.70 | 2.40 | 2.05 | 1.75 | -0.10 | -5.41% | 0.06 | 288 | 2,333 | 0.52 | 0.46 | 0.06 | -0.03 | 11/26/2025 | 11/26/2025 4:00:03 PM EST |
| 40.00 | 0.00 | 0.85 | 0.43 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.56 | 0.21 | 0.04 | -0.02 | 11/25/2025 | 11/26/2025 4:00:03 PM EST |
| 45.00 | 0.00 | 1.75 | 0.88 | % | 0.02 | 0 | 0 | 1.00 | 0.08 | 0.02 | -0.01 | 11/26/2025 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 11/26/2025 4:00:03 PM EST | |||
| 20.00 | 0.00 | 1.70 | 0.85 | % | 0.04 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 11/26/2025 4:00:03 PM EST | |||
| 22.50 | 0.00 | 1.75 | 0.88 | % | 0.04 | 0 | 0 | 1.38 | -0.02 | 0.01 | 0.00 | 11/26/2025 4:00:03 PM EST | |||
| 25.00 | 0.00 | 1.80 | 0.90 | % | 0.04 | 0 | 0 | 1.15 | -0.05 | 0.02 | -0.01 | 11/26/2025 4:00:03 PM EST | |||
| 26.00 | 0.00 | 1.90 | 0.95 | % | 0.04 | 0 | 0 | 1.09 | -0.08 | 0.02 | -0.01 | 11/26/2025 4:00:03 PM EST | |||
| 27.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 1.06 | -0.11 | 0.03 | -0.01 | 11/26/2025 4:00:03 PM EST | |||
| 28.00 | 0.00 | 2.65 | 1.33 | % | 0.05 | 0 | 0 | 1.09 | -0.15 | 0.04 | -0.02 | 11/26/2025 4:00:03 PM EST | |||
| 29.00 | 0.00 | 2.50 | 1.25 | % | 0.04 | 0 | 0 | 0.95 | -0.19 | 0.04 | -0.02 | 11/26/2025 4:00:03 PM EST | |||
| 30.00 | 0.50 | 1.80 | 1.15 | % | 0.04 | 0 | 0 | 0.54 | -0.25 | 0.05 | -0.02 | 11/26/2025 4:00:03 PM EST | |||
| 35.00 | 2.80 | 4.00 | 3.40 | 3.50 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.52 | -0.54 | 0.06 | -0.03 | 11/25/2025 | 11/26/2025 4:00:03 PM EST |
| 40.00 | 6.40 | 8.00 | 7.20 | % | 0.18 | 0 | 0 | 0.73 | -0.79 | 0.04 | -0.02 | 11/26/2025 4:00:03 PM EST | |||
| 45.00 | 9.80 | 13.70 | 11.75 | % | 0.26 | 0 | 0 | 1.12 | -0.92 | 0.02 | -0.01 | 11/26/2025 4:00:03 PM EST |