Options Chain for INDIVIOR PLC ORD (INDV) - $9.80 as of 3/28/2025 8:10:06 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 6.60 | 7.30 | % | 0 | 0 | 3.62 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 5.00 | 4.10 | 4.90 | 4.50 | 0.00 | 0.00% | 0 | 1 | 3.34 | 0.98 | 0.02 | 0.00 | 3/10/2025 | 3/28/2025 4:00:02 PM EST |
| 7.50 | 1.90 | 2.95 | 2.55 | 0.00 | 0.00% | 0 | 3 | 1.41 | 0.81 | 0.08 | -0.01 | 3/3/2025 | 3/28/2025 4:00:02 PM EST |
| 10.00 | 0.00 | 1.45 | 1.33 | 0.00 | 0.00% | 0 | 12 | 1.71 | 0.52 | 0.13 | -0.01 | 3/3/2025 | 3/28/2025 4:00:02 PM EST |
| 12.50 | 0.30 | 0.65 | 0.47 | +0.08 | +20.52% | 4 | 94 | 0.93 | 0.27 | 0.10 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 15.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 0 | 1.02 | 0.12 | 0.06 | -0.01 | 2/21/2025 | 3/28/2025 4:00:02 PM EST |
| 17.50 | 0.00 | 0.75 | % | 0 | 0 | 1.75 | 0.05 | 0.03 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 1.96 | 0.02 | 0.02 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 2.13 | 0.01 | 0.01 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 4.44 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 2.38 | -0.02 | 0.02 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 7.50 | 0.30 | 0.60 | 0.48 | 0.00 | 0.00% | 0 | 101 | 0.99 | -0.19 | 0.08 | -0.01 | 2/28/2025 | 3/28/2025 4:00:02 PM EST |
| 10.00 | 0.90 | 1.80 | 2.15 | 0.00 | 0.00% | 0 | 38 | 0.80 | -0.48 | 0.13 | -0.01 | 2/25/2025 | 3/28/2025 4:00:02 PM EST |
| 12.50 | 2.85 | 3.70 | 3.24 | % | 2 | 0 | 1.20 | -0.73 | 0.10 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST | |
| 15.00 | 5.10 | 5.80 | % | 0 | 0 | 1.18 | -0.88 | 0.06 | -0.01 | 3/28/2025 4:00:02 PM EST | |||
| 17.50 | 7.50 | 8.10 | % | 0 | 0 | 2.28 | -0.95 | 0.03 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 20.00 | 10.00 | 10.80 | % | 0 | 0 | 1.92 | -0.98 | 0.02 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 22.50 | 12.60 | 13.30 | % | 0 | 0 | 1.79 | -0.99 | 0.01 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 25.00 | 15.30 | 15.60 | % | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST |