Options Chain for INDIVIOR PHARMACEUTICALS INC COM (INDV) - $34.58 as of 2/13/2026 8:05:11 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 | 29.90 | 34.20 | 32.05 | % | 12.82 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:51 PM EST | |||
| 5.00 | 27.40 | 31.70 | 29.55 | % | 5.91 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:51 PM EST | |||
| 7.50 | 24.90 | 29.20 | 27.05 | % | 3.61 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:51 PM EST | |||
| 10.00 | 22.40 | 26.70 | 24.55 | % | 2.46 | 0 | 0 | 9.96 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:51 PM EST | |||
| 12.50 | 19.90 | 24.20 | 22.05 | 12.66 | 0.00 | 0.00% | 1.76 | 0 | 2 | 8.30 | 1.00 | 0.00 | 0.00 | 8/25/2025 | 2/13/2026 3:59:51 PM EST |
| 15.00 | 17.40 | 21.70 | 19.55 | 20.94 | 0.00 | 0.00% | 1.30 | 0 | 20 | 7.01 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 2/13/2026 3:59:51 PM EST |
| 17.50 | 14.90 | 19.20 | 17.05 | 8.80 | 0.00 | 0.00% | 0.97 | 0 | 4 | 5.96 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 2/13/2026 3:59:51 PM EST |
| 20.00 | 12.70 | 16.70 | 14.70 | 5.40 | 0.00 | 0.00% | 0.73 | 0 | 3 | 5.07 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 2/13/2026 3:59:51 PM EST |
| 22.50 | 12.00 | 12.80 | 12.40 | 12.00 | -1.00 | -7.70% | 0.55 | 295 | 5,719 | 2.15 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:51 PM EST |
| 25.00 | 7.70 | 11.70 | 9.70 | 11.03 | 0.00 | 0.00% | 0.39 | 0 | 7,340 | 3.58 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 2/13/2026 3:59:51 PM EST |
| 26.00 | 6.50 | 10.80 | 8.65 | % | 0.33 | 0 | 0 | 3.39 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:51 PM EST | |||
| 27.00 | 5.50 | 9.70 | 7.60 | 7.97 | 0.00 | 0.00% | 0.28 | 0 | 1 | 3.05 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 2/13/2026 3:59:51 PM EST |
| 28.00 | 4.50 | 8.70 | 6.60 | 7.00 | 0.00 | 0.00% | 0.24 | 0 | 2 | 2.80 | 1.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:51 PM EST |
| 29.00 | 3.50 | 7.70 | 5.60 | % | 0.19 | 0 | 0 | 2.55 | 1.00 | 0.01 | 0.00 | 2/13/2026 3:59:51 PM EST | |||
| 30.00 | 2.55 | 6.80 | 4.68 | 5.07 | 0.00 | 0.00% | 0.16 | 0 | 1,571 | 2.36 | 0.99 | 0.02 | -0.01 | 2/4/2026 | 2/13/2026 3:59:51 PM EST |
| 31.00 | 1.60 | 5.80 | 3.70 | 3.00 | 0.00 | 0.00% | 0.12 | 0 | 10 | 2.12 | 0.96 | 0.04 | -0.01 | 1/20/2026 | 2/13/2026 3:59:51 PM EST |
| 32.00 | 0.70 | 4.90 | 2.80 | % | 0.09 | 0 | 0 | 1.93 | 0.88 | 0.09 | -0.03 | 2/13/2026 3:59:51 PM EST | |||
| 33.00 | 0.60 | 4.20 | 2.40 | 5.10 | 0.00 | 0.00% | 0.07 | 0 | 63 | 1.83 | 0.78 | 0.14 | -0.05 | 12/17/2025 | 2/13/2026 3:59:51 PM EST |
| 34.00 | 0.00 | 3.40 | 1.70 | 2.25 | 0.00 | 0.00% | 0.05 | 0 | 6 | 1.67 | 0.62 | 0.18 | -0.06 | 1/29/2026 | 2/13/2026 3:59:51 PM EST |
| 35.00 | 0.05 | 1.00 | 0.53 | 0.53 | -0.47 | -47.00% | 0.02 | 1 | 1,601 | 0.36 | 0.44 | 0.18 | -0.06 | 2/13/2026 | 2/13/2026 3:59:51 PM EST |
| 36.00 | 0.00 | 1.05 | 0.53 | 1.17 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.88 | 0.27 | 0.15 | -0.05 | 1/22/2026 | 2/13/2026 3:59:51 PM EST |
| 37.00 | 0.00 | 1.50 | 0.75 | 0.76 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.30 | 0.15 | 0.10 | -0.03 | 1/26/2026 | 2/13/2026 3:59:51 PM EST |
| 38.00 | 0.00 | 2.15 | 1.08 | 0.64 | 0.00 | 0.00% | 0.03 | 0 | 3 | 1.83 | 0.07 | 0.06 | -0.02 | 2/2/2026 | 2/13/2026 3:59:51 PM EST |
| 39.00 | 0.00 | 1.00 | 0.50 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 197 | 1.16 | 0.03 | 0.03 | -0.01 | 1/21/2026 | 2/13/2026 3:59:51 PM EST |
| 40.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 804 | 1.25 | 0.01 | 0.01 | -0.01 | 2/4/2026 | 2/13/2026 3:59:51 PM EST |
| 41.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:51 PM EST | |||
| 42.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:51 PM EST | |||
| 43.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:51 PM EST | |||
| 44.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:51 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:51 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 | 2/13/2026 3:59:51 PM EST | |||
| 5.00 | 0.00 | 2.15 | 1.08 | % | 0.22 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:51 PM EST | |||
| 7.50 | 0.00 | 2.15 | 1.08 | 0.65 | 0.00 | 0.00% | 0.14 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 2/13/2026 3:59:51 PM EST |
| 10.00 | 0.00 | 2.15 | 1.08 | % | 0.11 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:51 PM EST | |||
| 12.50 | 0.00 | 2.15 | 1.08 | 1.90 | 0.00 | 0.00% | 0.09 | 0 | 2 | 8.17 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 2/13/2026 3:59:51 PM EST |
| 15.00 | 0.00 | 2.15 | 1.08 | 2.61 | 0.00 | 0.00% | 0.07 | 0 | 0 | 6.90 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 2/13/2026 3:59:51 PM EST |
| 17.50 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 5.87 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:51 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.41 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 2/13/2026 3:59:51 PM EST |
| 22.50 | 0.00 | 1.05 | 0.53 | 3.87 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.16 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 2/13/2026 3:59:51 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 6 | 2.29 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 2/13/2026 3:59:51 PM EST |
| 26.00 | 0.00 | 2.20 | 1.10 | % | 0.04 | 0 | 0 | 3.29 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:51 PM EST | |||
| 27.00 | 0.00 | 2.20 | 1.10 | 1.13 | 0.00 | 0.00% | 0.04 | 0 | 1 | 3.03 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 2/13/2026 3:59:51 PM EST |
| 28.00 | 0.00 | 2.20 | 1.10 | 0.55 | 0.00 | 0.00% | 0.04 | 0 | 10 | 2.78 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 2/13/2026 3:59:51 PM EST |
| 29.00 | 0.00 | 2.25 | 1.13 | % | 0.04 | 0 | 0 | 2.57 | 0.00 | 0.01 | 0.00 | 2/13/2026 3:59:51 PM EST | |||
| 30.00 | 0.00 | 2.25 | 1.13 | 1.61 | 0.00 | 0.00% | 0.04 | 0 | 37 | 2.32 | -0.01 | 0.02 | -0.01 | 1/23/2026 | 2/13/2026 3:59:51 PM EST |
| 31.00 | 0.00 | 2.30 | 1.15 | 1.81 | 0.00 | 0.00% | 0.04 | 0 | 3 | 2.10 | -0.04 | 0.04 | -0.01 | 1/23/2026 | 2/13/2026 3:59:51 PM EST |
| 32.00 | 0.15 | 1.00 | 0.58 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 9 | 0.80 | -0.12 | 0.09 | -0.03 | 2/11/2026 | 2/13/2026 3:59:51 PM EST |
| 33.00 | 0.00 | 2.60 | 1.30 | 2.45 | 0.00 | 0.00% | 0.04 | 0 | 74 | 1.77 | -0.22 | 0.14 | -0.05 | 1/13/2026 | 2/13/2026 3:59:51 PM EST |
| 34.00 | 0.00 | 2.85 | 1.43 | 1.05 | 0.00 | 0.00% | 0.04 | 0 | 2 | 1.63 | -0.38 | 0.18 | -0.06 | 2/11/2026 | 2/13/2026 3:59:51 PM EST |
| 35.00 | 0.00 | 3.20 | 1.60 | 1.95 | 0.00 | 0.00% | 0.05 | 0 | 11 | 1.53 | -0.56 | 0.18 | -0.06 | 2/10/2026 | 2/13/2026 3:59:51 PM EST |
| 36.00 | 0.35 | 3.80 | 2.08 | 3.20 | 0.00 | 0.00% | 0.06 | 0 | 4 | 1.53 | -0.73 | 0.15 | -0.05 | 1/8/2026 | 2/13/2026 3:59:51 PM EST |
| 37.00 | 0.40 | 4.60 | 2.50 | % | 0.07 | 0 | 0 | 1.62 | -0.85 | 0.10 | -0.03 | 2/13/2026 3:59:51 PM EST | |||
| 38.00 | 1.40 | 5.60 | 3.50 | % | 0.09 | 0 | 0 | 1.79 | -0.93 | 0.06 | -0.02 | 2/13/2026 3:59:51 PM EST | |||
| 39.00 | 2.40 | 6.60 | 4.50 | % | 0.12 | 0 | 0 | 1.95 | -0.97 | 0.03 | -0.01 | 2/13/2026 3:59:51 PM EST | |||
| 40.00 | 3.40 | 7.60 | 5.50 | % | 0.14 | 0 | 0 | 2.10 | -0.99 | 0.01 | -0.01 | 2/13/2026 3:59:51 PM EST | |||
| 41.00 | 4.30 | 8.60 | 6.45 | % | 0.16 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:51 PM EST | |||
| 42.00 | 5.30 | 9.60 | 7.45 | % | 0.18 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:51 PM EST | |||
| 43.00 | 6.30 | 10.60 | 8.45 | % | 0.20 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:51 PM EST | |||
| 44.00 | 7.30 | 11.60 | 9.45 | % | 0.21 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:51 PM EST | |||
| 45.00 | 8.30 | 12.60 | 10.45 | 8.30 | 0.00 | 0.00% | 0.23 | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 12/8/2025 | 2/13/2026 3:59:51 PM EST |