Options Chain for INDIVIOR PHARMACEUTICALS INC COM (INDV) - $35.18 as of 11/2/2026 6:11:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 24.50 | 28.40 | 26.45 | % | 2.65 | 0 | 0 | 4.02 | 1.00 | 0.00 | 0.00 | 11/2/2026 3:59:57 PM EST | |||
| 12.50 | 22.00 | 25.90 | 23.95 | 25.24 | 0.00 | 0.00% | 1.92 | 0 | 0 | 3.36 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 11/2/2026 3:59:57 PM EST |
| 15.00 | 19.50 | 23.40 | 21.45 | 19.31 | 0.00 | 0.00% | 1.43 | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 10/15/2026 | 11/2/2026 3:59:57 PM EST |
| 17.50 | 16.80 | 20.90 | 18.85 | 16.93 | 0.00 | 0.00% | 1.08 | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 11/2/2026 3:59:57 PM EST |
| 20.00 | 14.50 | 18.50 | 16.50 | 15.50 | 0.00 | 0.00% | 0.82 | 0 | 2 | 2.09 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 11/2/2026 3:59:57 PM EST |
| 22.50 | 11.90 | 16.00 | 13.95 | % | 0.62 | 0 | 41 | 1.78 | 1.00 | 0.00 | 0.00 | 11/2/2026 3:59:57 PM EST | |||
| 25.00 | 9.60 | 13.60 | 11.60 | 16.00 | 0.00 | 0.00% | 0.46 | 0 | 12 | 1.51 | 0.99 | 0.00 | 0.00 | 7/22/2026 | 11/2/2026 3:59:57 PM EST |
| 27.00 | 7.70 | 11.70 | 9.70 | % | 0.36 | 0 | 0 | 1.33 | 0.97 | 0.01 | -0.01 | 11/2/2026 3:59:57 PM EST | |||
| 28.00 | 6.80 | 10.70 | 8.75 | 7.00 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.26 | 0.95 | 0.02 | -0.01 | 10/29/2026 | 11/2/2026 3:59:57 PM EST |
| 29.00 | 5.70 | 9.80 | 7.75 | % | 0.27 | 0 | 0 | 1.19 | 0.92 | 0.02 | -0.01 | 11/2/2026 3:59:57 PM EST | |||
| 30.00 | 4.80 | 8.90 | 6.85 | 6.17 | 0.00 | 0.00% | 0.23 | 0 | 249 | 1.12 | 0.89 | 0.03 | -0.01 | 9/8/2026 | 11/2/2026 3:59:57 PM EST |
| 31.00 | 4.00 | 8.10 | 6.05 | % | 0.20 | 0 | 0 | 1.05 | 0.85 | 0.04 | -0.02 | 11/2/2026 3:59:57 PM EST | |||
| 32.00 | 3.20 | 7.20 | 5.20 | % | 0.16 | 0 | 0 | 0.97 | 0.80 | 0.05 | -0.02 | 11/2/2026 3:59:57 PM EST | |||
| 33.00 | 2.50 | 6.40 | 4.45 | % | 0.13 | 0 | 0 | 0.92 | 0.75 | 0.05 | -0.02 | 11/2/2026 3:59:57 PM EST | |||
| 34.00 | 1.75 | 5.70 | 3.73 | % | 0.11 | 0 | 0 | 0.89 | 0.69 | 0.06 | -0.03 | 11/2/2026 3:59:57 PM EST | |||
| 35.00 | 0.95 | 5.10 | 3.03 | 3.48 | 0.00 | 0.00% | 0.09 | 0 | 1,051 | 0.87 | 0.62 | 0.06 | -0.03 | 10/9/2026 | 11/2/2026 3:59:57 PM EST |
| 36.00 | 0.40 | 4.60 | 2.50 | % | 0.07 | 0 | 0 | 0.86 | 0.56 | 0.06 | -0.03 | 11/2/2026 3:59:57 PM EST | |||
| 37.00 | 0.60 | 3.60 | 2.10 | 2.10 | +0.65 | +44.83% | 0.06 | 11 | 4 | 0.46 | 0.49 | 0.07 | -0.03 | 11/2/2026 | 11/2/2026 3:59:57 PM EST |
| 38.00 | 0.00 | 2.40 | 1.20 | 1.65 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.60 | 0.43 | 0.06 | -0.03 | 10/20/2026 | 11/2/2026 3:59:57 PM EST |
| 39.00 | 0.00 | 3.70 | 1.85 | % | 0.05 | 0 | 0 | 0.92 | 0.37 | 0.06 | -0.03 | 11/2/2026 3:59:57 PM EST | |||
| 40.00 | 0.00 | 3.50 | 1.75 | 1.15 | +0.25 | +27.78% | 0.04 | 35 | 284 | 0.57 | 0.32 | 0.06 | -0.02 | 11/2/2026 | 11/2/2026 3:59:57 PM EST |
| 41.00 | 0.00 | 3.40 | 1.70 | % | 0.04 | 0 | 0 | 0.99 | 0.27 | 0.05 | -0.02 | 11/2/2026 3:59:57 PM EST | |||
| 42.00 | 0.00 | 3.30 | 1.65 | % | 0.04 | 0 | 0 | 1.03 | 0.22 | 0.05 | -0.02 | 11/2/2026 3:59:57 PM EST | |||
| 43.00 | 0.00 | 3.30 | 1.65 | % | 0.04 | 0 | 0 | 1.08 | 0.18 | 0.04 | -0.02 | 11/2/2026 3:59:57 PM EST | |||
| 44.00 | 0.00 | 3.20 | 1.60 | % | 0.04 | 0 | 0 | 1.12 | 0.15 | 0.04 | -0.02 | 11/2/2026 3:59:57 PM EST | |||
| 45.00 | 0.00 | 3.10 | 1.55 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 304 | 1.14 | 0.12 | 0.03 | -0.01 | 10/19/2026 | 11/2/2026 3:59:57 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 0.86 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.78 | 0.04 | 0.01 | -0.01 | 8/26/2026 | 11/2/2026 3:59:57 PM EST |
| 55.00 | 0.00 | 2.25 | 1.13 | 1.55 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.35 | 0.01 | 0.00 | 0.00 | 7/30/2026 | 11/2/2026 3:59:57 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.06 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 11/2/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 2.15 | 1.08 | % | 0.11 | 0 | 0 | 3.90 | 0.00 | 0.00 | 0.00 | 11/2/2026 3:59:57 PM EST | |||
| 12.50 | 0.00 | 2.15 | 1.08 | % | 0.09 | 0 | 0 | 3.27 | 0.00 | 0.00 | 0.00 | 11/2/2026 3:59:57 PM EST | |||
| 15.00 | 0.00 | 2.15 | 1.08 | % | 0.07 | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 11/2/2026 3:59:57 PM EST | |||
| 17.50 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 11 | 2.38 | 0.00 | 0.00 | 0.00 | 11/2/2026 3:59:57 PM EST | |||
| 20.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.05 | 0 | 1 | 2.04 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 11/2/2026 3:59:57 PM EST |
| 22.50 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 16 | 1.75 | 0.00 | 0.00 | 0.00 | 11/2/2026 3:59:57 PM EST | |||
| 25.00 | 0.00 | 1.60 | 0.80 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 91 | 1.30 | -0.01 | 0.00 | 0.00 | 10/16/2026 | 11/2/2026 3:59:57 PM EST |
| 27.00 | 0.00 | 2.35 | 1.18 | 0.55 | 0.00 | 0.00% | 0.04 | 0 | 1 | 1.34 | -0.03 | 0.01 | -0.01 | 10/16/2026 | 11/2/2026 3:59:57 PM EST |
| 28.00 | 0.00 | 2.40 | 1.20 | % | 0.04 | 0 | 0 | 1.26 | -0.05 | 0.02 | -0.01 | 11/2/2026 3:59:57 PM EST | |||
| 29.00 | 0.00 | 2.50 | 1.25 | 0.85 | 0.00 | 0.00% | 0.04 | 0 | 1 | 1.19 | -0.08 | 0.02 | -0.01 | 10/16/2026 | 11/2/2026 3:59:57 PM EST |
| 30.00 | 0.00 | 2.60 | 1.30 | 0.95 | 0.00 | 0.00% | 0.04 | 0 | 1,213 | 0.75 | -0.11 | 0.03 | -0.01 | 10/9/2026 | 11/2/2026 3:59:57 PM EST |
| 31.00 | 0.00 | 2.70 | 1.35 | % | 0.04 | 0 | 0 | 1.05 | -0.15 | 0.04 | -0.02 | 11/2/2026 3:59:57 PM EST | |||
| 32.00 | 0.00 | 2.85 | 1.43 | % | 0.04 | 0 | 0 | 0.98 | -0.20 | 0.05 | -0.02 | 11/2/2026 3:59:57 PM EST | |||
| 33.00 | 0.00 | 3.10 | 1.55 | % | 0.05 | 0 | 0 | 0.94 | -0.25 | 0.05 | -0.02 | 11/2/2026 3:59:57 PM EST | |||
| 34.00 | 0.00 | 3.40 | 1.70 | % | 0.05 | 0 | 0 | 0.91 | -0.31 | 0.06 | -0.03 | 11/2/2026 3:59:57 PM EST | |||
| 35.00 | 0.00 | 3.80 | 1.90 | 3.00 | 0.00 | 0.00% | 0.05 | 0 | 106 | 0.89 | -0.38 | 0.06 | -0.03 | 9/22/2026 | 11/2/2026 3:59:57 PM EST |
| 36.00 | 0.05 | 3.90 | 1.98 | % | 0.06 | 0 | 0 | 0.42 | -0.44 | 0.06 | -0.03 | 11/2/2026 3:59:57 PM EST | |||
| 37.00 | 0.60 | 4.50 | 2.55 | % | 0.07 | 0 | 0 | 0.81 | -0.51 | 0.07 | -0.03 | 11/2/2026 3:59:57 PM EST | |||
| 38.00 | 1.35 | 5.40 | 3.38 | % | 0.09 | 0 | 0 | 0.87 | -0.57 | 0.06 | -0.03 | 11/2/2026 3:59:57 PM EST | |||
| 39.00 | 2.15 | 6.10 | 4.13 | % | 0.11 | 0 | 0 | 0.89 | -0.63 | 0.06 | -0.03 | 11/2/2026 3:59:57 PM EST | |||
| 40.00 | 2.95 | 6.90 | 4.93 | 6.99 | 0.00 | 0.00% | 0.12 | 0 | 1,161 | 0.91 | -0.68 | 0.06 | -0.02 | 9/16/2026 | 11/2/2026 3:59:57 PM EST |
| 41.00 | 3.80 | 7.80 | 5.80 | % | 0.14 | 0 | 0 | 0.96 | -0.73 | 0.05 | -0.02 | 11/2/2026 3:59:57 PM EST | |||
| 42.00 | 4.60 | 8.50 | 6.55 | % | 0.16 | 0 | 0 | 0.95 | -0.78 | 0.05 | -0.02 | 11/2/2026 3:59:57 PM EST | |||
| 43.00 | 5.50 | 9.50 | 7.50 | % | 0.17 | 0 | 0 | 0.99 | -0.82 | 0.04 | -0.02 | 11/2/2026 3:59:57 PM EST | |||
| 44.00 | 6.40 | 10.50 | 8.45 | % | 0.19 | 0 | 0 | 1.02 | -0.85 | 0.04 | -0.02 | 11/2/2026 3:59:57 PM EST | |||
| 45.00 | 7.30 | 11.30 | 9.30 | 15.50 | 0.00 | 0.00% | 0.21 | 0 | 31 | 1.07 | -0.88 | 0.03 | -0.01 | 8/3/2026 | 11/2/2026 3:59:57 PM EST |
| 50.00 | 11.80 | 15.80 | 13.80 | 16.90 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.17 | -0.96 | 0.01 | -0.01 | 8/3/2026 | 11/2/2026 3:59:57 PM EST |
| 55.00 | 16.60 | 20.70 | 18.65 | 20.70 | 0.00 | 0.00% | 0.34 | 0 | 6 | 1.33 | -0.99 | 0.00 | 0.00 | 8/3/2026 | 11/2/2026 3:59:57 PM EST |
| 60.00 | 21.60 | 25.50 | 23.55 | 25.20 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 8/3/2026 | 11/2/2026 3:59:57 PM EST |