Options Chain for INDIVIOR PHARMACEUTICALS INC COM (INDV) - $35.38 as of 1/30/2026 8:06:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 13.30 | 17.50 | 15.40 | % | 0.77 | 0 | 0 | 1.86 | 0.98 | 0.01 | -0.01 | 1/30/2026 3:59:58 PM EST | |||
| 25.00 | 8.50 | 12.70 | 10.60 | % | 0.42 | 0 | 0 | 1.38 | 0.90 | 0.02 | -0.02 | 1/30/2026 3:59:58 PM EST | |||
| 26.00 | 7.50 | 11.80 | 9.65 | % | 0.37 | 0 | 0 | 1.31 | 0.88 | 0.02 | -0.02 | 1/30/2026 3:59:58 PM EST | |||
| 27.00 | 6.70 | 10.90 | 8.80 | % | 0.33 | 0 | 0 | 1.24 | 0.86 | 0.02 | -0.03 | 1/30/2026 3:59:58 PM EST | |||
| 28.00 | 5.80 | 9.80 | 7.80 | % | 0.28 | 0 | 0 | 1.12 | 0.83 | 0.02 | -0.03 | 1/30/2026 3:59:58 PM EST | |||
| 29.00 | 5.00 | 9.00 | 7.00 | % | 0.24 | 0 | 0 | 1.08 | 0.80 | 0.03 | -0.03 | 1/30/2026 3:59:58 PM EST | |||
| 30.00 | 4.70 | 8.50 | 6.60 | 5.60 | 0.00 | 0.00% | 0.22 | 0 | 1,001 | 1.18 | 0.75 | 0.03 | -0.03 | 1/15/2026 | 1/30/2026 3:59:58 PM EST |
| 31.00 | 3.60 | 7.20 | 5.40 | % | 0.17 | 0 | 0 | 0.94 | 0.74 | 0.03 | -0.03 | 1/30/2026 3:59:58 PM EST | |||
| 32.00 | 3.60 | 6.50 | 5.05 | 3.60 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.91 | 0.70 | 0.04 | -0.04 | 1/21/2026 | 1/30/2026 3:59:58 PM EST |
| 33.00 | 3.00 | 6.00 | 4.50 | % | 0.14 | 0 | 0 | 0.66 | 0.64 | 0.04 | -0.03 | 1/30/2026 3:59:58 PM EST | |||
| 34.00 | 2.60 | 5.10 | 3.85 | 3.80 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.64 | 0.60 | 0.04 | -0.03 | 1/29/2026 | 1/30/2026 3:59:58 PM EST |
| 35.00 | 2.20 | 4.90 | 3.55 | 3.20 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.67 | 0.56 | 0.05 | -0.03 | 1/29/2026 | 1/30/2026 3:59:58 PM EST |
| 36.00 | 1.55 | 4.50 | 3.03 | % | 0.08 | 0 | 0 | 0.65 | 0.51 | 0.05 | -0.03 | 1/30/2026 3:59:58 PM EST | |||
| 37.00 | 1.15 | 4.10 | 2.63 | % | 0.07 | 0 | 0 | 0.64 | 0.46 | 0.05 | -0.03 | 1/30/2026 3:59:58 PM EST | |||
| 38.00 | 0.35 | 3.90 | 2.13 | % | 0.06 | 0 | 0 | 0.60 | 0.42 | 0.05 | -0.03 | 1/30/2026 3:59:58 PM EST | |||
| 39.00 | 0.45 | 3.80 | 2.13 | % | 0.05 | 0 | 0 | 0.66 | 0.37 | 0.05 | -0.03 | 1/30/2026 3:59:58 PM EST | |||
| 40.00 | 0.30 | 3.50 | 1.90 | % | 0.05 | 0 | 0 | 0.65 | 0.32 | 0.05 | -0.03 | 1/30/2026 3:59:58 PM EST | |||
| 41.00 | 0.00 | 3.20 | 1.60 | % | 0.04 | 0 | 0 | 0.99 | 0.30 | 0.04 | -0.03 | 1/30/2026 3:59:58 PM EST | |||
| 42.00 | 0.00 | 3.00 | 1.50 | % | 0.04 | 0 | 0 | 1.00 | 0.25 | 0.04 | -0.03 | 1/30/2026 3:59:58 PM EST | |||
| 45.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 0.72 | 0.14 | 0.03 | -0.02 | 1/30/2026 3:59:58 PM EST | |||
| 50.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 1.18 | 0.05 | 0.02 | -0.01 | 1/30/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.05 | 0 | 2 | 1.95 | -0.02 | 0.01 | -0.01 | 1/23/2026 | 1/30/2026 3:59:58 PM EST |
| 25.00 | 0.00 | 2.30 | 1.15 | 0.65 | 0.00 | 0.00% | 0.05 | 0 | 2 | 1.44 | -0.10 | 0.02 | -0.02 | 1/22/2026 | 1/30/2026 3:59:58 PM EST |
| 26.00 | 0.00 | 2.40 | 1.20 | 0.80 | 0.00 | 0.00% | 0.05 | 0 | 2 | 1.37 | -0.12 | 0.02 | -0.02 | 1/22/2026 | 1/30/2026 3:59:58 PM EST |
| 27.00 | 0.00 | 2.55 | 1.28 | 1.05 | 0.00 | 0.00% | 0.05 | 0 | 1 | 1.31 | -0.14 | 0.02 | -0.03 | 1/23/2026 | 1/30/2026 3:59:58 PM EST |
| 28.00 | 0.00 | 2.75 | 1.38 | 1.20 | 0.00 | 0.00% | 0.05 | 0 | 2 | 1.26 | -0.17 | 0.02 | -0.03 | 1/23/2026 | 1/30/2026 3:59:58 PM EST |
| 29.00 | 0.00 | 3.00 | 1.50 | % | 0.05 | 0 | 0 | 1.23 | -0.20 | 0.03 | -0.03 | 1/30/2026 3:59:58 PM EST | |||
| 30.00 | 0.50 | 3.20 | 1.85 | 1.92 | 0.00 | 0.00% | 0.06 | 0 | 11 | 0.79 | -0.25 | 0.03 | -0.03 | 1/26/2026 | 1/30/2026 3:59:58 PM EST |
| 31.00 | 0.00 | 3.30 | 1.65 | 2.03 | 0.00 | 0.00% | 0.05 | 0 | 13 | 1.10 | -0.26 | 0.03 | -0.03 | 1/28/2026 | 1/30/2026 3:59:58 PM EST |
| 32.00 | 0.00 | 3.50 | 1.75 | % | 0.05 | 0 | 0 | 1.04 | -0.30 | 0.04 | -0.04 | 1/30/2026 3:59:58 PM EST | |||
| 33.00 | 0.60 | 3.70 | 2.15 | 2.78 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.62 | -0.36 | 0.04 | -0.03 | 1/28/2026 | 1/30/2026 3:59:58 PM EST |
| 34.00 | 1.05 | 4.00 | 2.53 | % | 0.07 | 0 | 0 | 0.61 | -0.40 | 0.04 | -0.03 | 1/30/2026 3:59:58 PM EST | |||
| 35.00 | 1.55 | 4.50 | 3.03 | % | 0.09 | 0 | 0 | 0.61 | -0.44 | 0.05 | -0.03 | 1/30/2026 3:59:58 PM EST | |||
| 36.00 | 2.10 | 5.60 | 3.85 | % | 0.11 | 0 | 0 | 0.67 | -0.49 | 0.05 | -0.03 | 1/30/2026 3:59:58 PM EST | |||
| 37.00 | 2.70 | 5.70 | 4.20 | % | 0.11 | 0 | 0 | 0.63 | -0.54 | 0.05 | -0.03 | 1/30/2026 3:59:58 PM EST | |||
| 38.00 | 3.30 | 6.30 | 4.80 | % | 0.13 | 0 | 0 | 0.62 | -0.58 | 0.05 | -0.03 | 1/30/2026 3:59:58 PM EST | |||
| 39.00 | 3.90 | 7.00 | 5.45 | % | 0.14 | 0 | 0 | 0.60 | -0.63 | 0.05 | -0.03 | 1/30/2026 3:59:58 PM EST | |||
| 40.00 | 4.70 | 7.60 | 6.15 | % | 0.15 | 0 | 0 | 0.59 | -0.68 | 0.05 | -0.03 | 1/30/2026 3:59:58 PM EST | |||
| 41.00 | 5.00 | 8.90 | 6.95 | % | 0.17 | 0 | 0 | 1.05 | -0.70 | 0.04 | -0.03 | 1/30/2026 3:59:58 PM EST | |||
| 42.00 | 6.20 | 9.10 | 7.65 | % | 0.18 | 0 | 0 | 0.95 | -0.75 | 0.04 | -0.03 | 1/30/2026 3:59:58 PM EST | |||
| 45.00 | 8.20 | 12.10 | 10.15 | % | 0.23 | 0 | 0 | 1.10 | -0.86 | 0.03 | -0.02 | 1/30/2026 3:59:58 PM EST | |||
| 50.00 | 12.80 | 16.80 | 14.80 | % | 0.30 | 0 | 0 | 1.24 | -0.95 | 0.02 | -0.01 | 1/30/2026 3:59:58 PM EST |