Options Chain for INDIVIOR PLC ORD (INDV) - $24.60 as of 9/3/2025 3:30:21 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 20.70 | 24.50 | 22.60 | % | 9.04 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/3/2025 3:59:57 PM EST | |||
| 5.00 | 17.70 | 22.00 | 19.85 | % | 3.97 | 0 | 0 | 6.28 | 1.00 | 0.00 | 0.00 | 9/3/2025 3:59:57 PM EST | |||
| 7.50 | 16.70 | 19.50 | 18.10 | 12.50 | 0.00 | 0.00% | 2.41 | 0 | 1 | 4.55 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 9/3/2025 3:59:57 PM EST |
| 10.00 | 14.40 | 15.30 | 14.85 | 14.56 | 0.00 | 0.00% | 1.48 | 0 | 53 | 2.16 | 1.00 | 0.00 | 0.00 | 9/2/2025 | 9/3/2025 3:59:57 PM EST |
| 12.50 | 11.90 | 14.10 | 13.00 | 12.26 | 0.00 | 0.00% | 1.04 | 0 | 9 | 2.58 | 1.00 | 0.00 | 0.00 | 9/2/2025 | 9/3/2025 3:59:57 PM EST |
| 15.00 | 9.50 | 12.00 | 10.75 | 6.89 | 0.00 | 0.00% | 0.72 | 0 | 221 | 2.26 | 1.00 | 0.00 | 0.00 | 8/6/2025 | 9/3/2025 3:59:57 PM EST |
| 17.50 | 6.80 | 9.50 | 8.15 | 6.63 | 0.00 | 0.00% | 0.47 | 0 | 35 | 1.80 | 0.99 | 0.01 | 0.00 | 8/18/2025 | 9/3/2025 3:59:57 PM EST |
| 20.00 | 4.70 | 7.00 | 5.85 | 4.90 | +1.25 | +34.25% | 0.29 | 9 | 9 | 1.39 | 0.94 | 0.03 | -0.01 | 9/3/2025 | 9/3/2025 3:59:57 PM EST |
| 22.50 | 2.70 | 4.70 | 3.70 | 3.20 | +0.36 | +12.68% | 0.16 | 10 | 4 | 0.73 | 0.77 | 0.09 | -0.01 | 9/3/2025 | 9/3/2025 3:59:57 PM EST |
| 25.00 | 1.20 | 1.35 | 1.28 | 1.35 | +0.05 | +3.85% | 0.05 | 300 | 2,022 | 0.41 | 0.50 | 0.12 | -0.02 | 9/3/2025 | 9/3/2025 3:59:57 PM EST |
| 30.00 | 0.00 | 0.20 | 0.10 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.44 | 0.09 | 0.05 | -0.01 | 9/2/2025 | 9/3/2025 3:59:57 PM EST |
| 35.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 1.12 | 0.01 | 0.01 | 0.00 | 9/3/2025 3:59:57 PM EST | |||
| 40.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 9/3/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 1.35 | 0.68 | % | 0.27 | 0 | 0 | 7.69 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:57 PM EST | |||
| 5.00 | 0.00 | 1.35 | 0.68 | 1.00 | 0.00 | 0.00% | 0.14 | 0 | 10 | 4.82 | 0.00 | 0.00 | 0.00 | 10/11/2024 | 9/3/2025 3:59:57 PM EST |
| 7.50 | 0.00 | 1.15 | 0.58 | 0.09 | 0.00 | 0.00% | 0.08 | 0 | 13 | 3.38 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 9/3/2025 3:59:57 PM EST |
| 10.00 | 0.00 | 1.35 | 0.68 | 2.10 | 0.00 | 0.00% | 0.07 | 0 | 4 | 2.81 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 9/3/2025 3:59:57 PM EST |
| 12.50 | 0.00 | 1.15 | 0.58 | 3.05 | 0.00 | 0.00% | 0.05 | 0 | 2 | 2.10 | 0.00 | 0.00 | 0.00 | 12/18/2024 | 9/3/2025 3:59:57 PM EST |
| 15.00 | 0.00 | 1.15 | 0.58 | 1.55 | 0.00 | 0.00% | 0.04 | 0 | 1 | 1.66 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 9/3/2025 3:59:57 PM EST |
| 17.50 | 0.00 | 1.15 | 0.58 | 2.00 | 0.00 | 0.00% | 0.03 | 0 | 8 | 1.29 | -0.01 | 0.01 | 0.00 | 7/30/2025 | 9/3/2025 3:59:57 PM EST |
| 20.00 | 0.00 | 0.70 | 0.35 | 0.62 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.76 | -0.06 | 0.03 | -0.01 | 8/18/2025 | 9/3/2025 3:59:57 PM EST |
| 22.50 | 0.00 | 1.10 | 0.55 | 1.33 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.62 | -0.23 | 0.09 | -0.01 | 8/18/2025 | 9/3/2025 3:59:57 PM EST |
| 25.00 | 1.25 | 1.80 | 1.53 | 2.05 | 0.00 | 0.00% | 0.06 | 0 | 101 | 0.41 | -0.50 | 0.12 | -0.02 | 8/25/2025 | 9/3/2025 3:59:57 PM EST |
| 30.00 | 5.10 | 7.10 | 6.10 | 6.20 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.05 | -0.91 | 0.05 | -0.01 | 8/21/2025 | 9/3/2025 3:59:57 PM EST |
| 35.00 | 9.90 | 11.00 | 10.45 | % | 0.30 | 0 | 0 | 0.97 | -0.99 | 0.01 | 0.00 | 9/3/2025 3:59:57 PM EST | |||
| 40.00 | 14.90 | 17.40 | 16.15 | % | 0.40 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 9/3/2025 3:59:57 PM EST |