Options Chain for INDIVIOR PLC ORD (INDV) - $23.01 as of 10/3/2025 4:11:19 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 | 18.50 | 22.70 | 20.60 | % | 8.24 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 5.00 | 17.50 | 20.10 | 18.80 | % | 3.76 | 0 | 0 | 5.52 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 7.50 | 15.00 | 17.60 | 16.30 | % | 2.17 | 0 | 0 | 4.00 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 10.00 | 12.60 | 15.30 | 13.95 | 7.05 | 0.00 | 0.00% | 1.40 | 0 | 10 | 3.23 | 1.00 | 0.00 | 0.00 | 7/23/2025 | 10/3/2025 3:59:55 PM EST |
| 12.50 | 10.40 | 12.70 | 11.55 | 7.90 | 0.00 | 0.00% | 0.92 | 0 | 33 | 2.49 | 0.99 | 0.01 | 0.00 | 7/31/2025 | 10/3/2025 3:59:55 PM EST |
| 15.00 | 7.90 | 10.30 | 9.10 | 9.11 | 0.00 | 0.00% | 0.61 | 0 | 3 | 2.01 | 0.95 | 0.02 | -0.01 | 9/12/2025 | 10/3/2025 3:59:55 PM EST |
| 17.50 | 5.70 | 7.80 | 6.75 | 6.70 | 0.00 | 0.00% | 0.39 | 0 | 183 | 1.02 | 0.87 | 0.03 | -0.01 | 9/23/2025 | 10/3/2025 3:59:55 PM EST |
| 20.00 | 3.50 | 5.90 | 4.70 | 4.50 | 0.00 | 0.00% | 0.24 | 0 | 4 | 0.90 | 0.75 | 0.05 | -0.02 | 10/1/2025 | 10/3/2025 3:59:55 PM EST |
| 22.50 | 2.15 | 4.10 | 3.13 | 3.28 | 0.00 | 0.00% | 0.14 | 0 | 93 | 0.85 | 0.59 | 0.06 | -0.02 | 9/29/2025 | 10/3/2025 3:59:55 PM EST |
| 25.00 | 1.10 | 1.65 | 1.38 | 1.90 | 0.00 | 0.00% | 0.06 | 0 | 2,709 | 0.62 | 0.43 | 0.07 | -0.02 | 9/30/2025 | 10/3/2025 3:59:55 PM EST |
| 30.00 | 0.05 | 1.05 | 0.55 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 2,013 | 0.66 | 0.18 | 0.04 | -0.02 | 9/30/2025 | 10/3/2025 3:59:55 PM EST |
| 35.00 | 0.00 | 0.95 | 0.48 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.13 | 0.06 | 0.02 | -0.01 | 8/15/2025 | 10/3/2025 3:59:55 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.25 | 0.02 | 0.01 | 0.00 | 8/13/2025 | 10/3/2025 3:59:55 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 | 2.15 | 1.08 | % | 0.43 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 5.00 | 0.00 | 2.15 | 1.08 | % | 0.22 | 0 | 0 | 5.58 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 7.50 | 0.00 | 0.95 | 0.48 | 0.30 | 0.00 | 0.00% | 0.06 | 0 | 92 | 2.90 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 10/3/2025 3:59:55 PM EST |
| 10.00 | 0.00 | 0.95 | 0.48 | 1.00 | 0.00 | 0.00% | 0.05 | 0 | 1 | 2.24 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 10/3/2025 3:59:55 PM EST |
| 12.50 | 0.00 | 2.20 | 1.10 | 0.70 | 0.00 | 0.00% | 0.09 | 0 | 50 | 2.50 | -0.01 | 0.01 | 0.00 | 7/31/2025 | 10/3/2025 3:59:55 PM EST |
| 15.00 | 0.00 | 0.70 | 0.35 | % | 0.02 | 0 | 0 | 1.20 | -0.05 | 0.02 | -0.01 | 10/3/2025 3:59:55 PM EST | |||
| 17.50 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 1.00 | -0.13 | 0.03 | -0.01 | 10/3/2025 3:59:55 PM EST | |||
| 20.00 | 0.00 | 1.60 | 0.80 | 1.00 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.92 | -0.25 | 0.05 | -0.02 | 9/22/2025 | 10/3/2025 3:59:55 PM EST |
| 22.50 | 1.55 | 2.50 | 2.03 | 2.25 | 0.00 | 0.00% | 0.09 | 0 | 201 | 0.70 | -0.41 | 0.06 | -0.02 | 10/2/2025 | 10/3/2025 3:59:55 PM EST |
| 25.00 | 2.85 | 4.20 | 3.53 | 2.85 | 0.00 | 0.00% | 0.14 | 0 | 161 | 0.71 | -0.57 | 0.07 | -0.02 | 8/27/2025 | 10/3/2025 3:59:55 PM EST |
| 30.00 | 6.70 | 9.10 | 7.90 | 5.90 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.28 | -0.82 | 0.04 | -0.02 | 9/5/2025 | 10/3/2025 3:59:55 PM EST |
| 35.00 | 11.40 | 13.80 | 12.60 | % | 0.36 | 0 | 0 | 1.48 | -0.94 | 0.02 | -0.01 | 10/3/2025 3:59:55 PM EST | |||
| 40.00 | 16.10 | 19.10 | 17.60 | % | 0.44 | 0 | 0 | 1.81 | -0.98 | 0.01 | 0.00 | 10/3/2025 3:59:55 PM EST |