Options Chain for INDIVIOR PHARMACEUTICALS INC COM (INDV) - $33.16 as of 4/24/2026 6:41:20 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 | 11.50 | 15.70 | 13.60 | % | 0.68 | 0 | 0 | 1.78 | 0.95 | 0.01 | -0.01 | 4/24/2026 3:59:55 PM EST | |||
| 24.00 | 7.90 | 12.00 | 9.95 | % | 0.41 | 0 | 0 | 1.42 | 0.88 | 0.02 | -0.02 | 4/24/2026 3:59:55 PM EST | |||
| 25.00 | 7.10 | 11.20 | 9.15 | % | 0.37 | 0 | 0 | 1.37 | 0.86 | 0.02 | -0.02 | 4/24/2026 3:59:55 PM EST | |||
| 26.00 | 6.20 | 10.20 | 8.20 | % | 0.32 | 0 | 0 | 1.26 | 0.83 | 0.02 | -0.03 | 4/24/2026 3:59:55 PM EST | |||
| 27.00 | 5.40 | 9.50 | 7.45 | % | 0.28 | 0 | 0 | 1.23 | 0.80 | 0.03 | -0.03 | 4/24/2026 3:59:55 PM EST | |||
| 28.00 | 4.60 | 8.60 | 6.60 | % | 0.24 | 0 | 0 | 1.16 | 0.77 | 0.03 | -0.03 | 4/24/2026 3:59:55 PM EST | |||
| 29.00 | 3.90 | 8.00 | 5.95 | % | 0.21 | 0 | 0 | 1.15 | 0.73 | 0.03 | -0.03 | 4/24/2026 3:59:55 PM EST | |||
| 30.00 | 3.60 | 7.30 | 5.45 | % | 0.18 | 0 | 0 | 0.67 | 0.70 | 0.04 | -0.03 | 4/24/2026 3:59:55 PM EST | |||
| 31.00 | 2.80 | 6.60 | 4.70 | % | 0.15 | 0 | 0 | 0.66 | 0.66 | 0.04 | -0.03 | 4/24/2026 3:59:55 PM EST | |||
| 32.00 | 2.50 | 5.70 | 4.10 | % | 0.13 | 0 | 0 | 0.66 | 0.62 | 0.05 | -0.03 | 4/24/2026 3:59:55 PM EST | |||
| 33.00 | 2.50 | 4.30 | 3.40 | 3.60 | % | 0.10 | 1 | 0 | 0.62 | 0.57 | 0.05 | -0.03 | 4/24/2026 | 4/24/2026 3:59:55 PM EST | |
| 34.00 | 2.15 | 4.10 | 3.13 | 2.70 | -0.80 | -22.86% | 0.09 | 3 | 17 | 0.66 | 0.52 | 0.05 | -0.03 | 4/24/2026 | 4/24/2026 3:59:55 PM EST |
| 35.00 | 1.60 | 4.40 | 3.00 | 4.20 | % | 0.09 | 1 | 0 | 0.71 | 0.46 | 0.05 | -0.03 | 4/24/2026 | 4/24/2026 3:59:55 PM EST | |
| 36.00 | 0.90 | 3.20 | 2.05 | % | 0.06 | 0 | 0 | 0.59 | 0.42 | 0.05 | -0.03 | 4/24/2026 3:59:55 PM EST | |||
| 37.00 | 0.35 | 4.10 | 2.23 | 1.90 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.67 | 0.38 | 0.05 | -0.03 | 4/22/2026 | 4/24/2026 3:59:55 PM EST |
| 38.00 | 0.05 | 3.60 | 1.83 | % | 0.05 | 0 | 0 | 0.61 | 0.35 | 0.04 | -0.03 | 4/24/2026 3:59:55 PM EST | |||
| 39.00 | 0.00 | 3.50 | 1.75 | % | 0.04 | 0 | 0 | 1.05 | 0.29 | 0.04 | -0.03 | 4/24/2026 3:59:55 PM EST | |||
| 40.00 | 0.00 | 1.60 | 0.80 | % | 0.02 | 0 | 0 | 0.72 | 0.28 | 0.04 | -0.03 | 4/24/2026 3:59:55 PM EST | |||
| 45.00 | 0.00 | 2.60 | 1.30 | % | 0.03 | 0 | 0 | 1.15 | 0.14 | 0.03 | -0.02 | 4/24/2026 3:59:55 PM EST | |||
| 50.00 | 0.00 | 2.35 | 1.18 | % | 0.02 | 0 | 0 | 1.28 | 0.08 | 0.02 | -0.01 | 4/24/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 2.45 | 1.23 | % | 0.06 | 0 | 0 | 1.84 | -0.05 | 0.01 | -0.01 | 4/24/2026 3:59:55 PM EST | |||
| 24.00 | 0.00 | 2.80 | 1.40 | % | 0.06 | 0 | 0 | 1.49 | -0.12 | 0.02 | -0.02 | 4/24/2026 3:59:55 PM EST | |||
| 25.00 | 0.00 | 2.95 | 1.48 | % | 0.06 | 0 | 0 | 1.42 | -0.14 | 0.02 | -0.02 | 4/24/2026 3:59:55 PM EST | |||
| 26.00 | 0.00 | 3.10 | 1.55 | % | 0.06 | 0 | 0 | 1.36 | -0.17 | 0.02 | -0.03 | 4/24/2026 3:59:55 PM EST | |||
| 27.00 | 0.00 | 3.30 | 1.65 | % | 0.06 | 0 | 0 | 1.30 | -0.20 | 0.03 | -0.03 | 4/24/2026 3:59:55 PM EST | |||
| 28.00 | 0.00 | 3.50 | 1.75 | % | 0.06 | 0 | 0 | 1.24 | -0.23 | 0.03 | -0.03 | 4/24/2026 3:59:55 PM EST | |||
| 29.00 | 0.15 | 3.50 | 1.83 | % | 0.06 | 0 | 0 | 0.71 | -0.27 | 0.03 | -0.03 | 4/24/2026 3:59:55 PM EST | |||
| 30.00 | 0.45 | 3.70 | 2.08 | 1.90 | 0.00 | 0.00% | 0.07 | 0 | 10 | 0.70 | -0.30 | 0.04 | -0.03 | 4/22/2026 | 4/24/2026 3:59:55 PM EST |
| 31.00 | 0.80 | 4.00 | 2.40 | 2.47 | 0.00 | 0.00% | 0.08 | 0 | 10 | 0.70 | -0.34 | 0.04 | -0.03 | 4/22/2026 | 4/24/2026 3:59:55 PM EST |
| 32.00 | 0.55 | 4.70 | 2.63 | % | 0.08 | 0 | 0 | 0.65 | -0.38 | 0.05 | -0.03 | 4/24/2026 3:59:55 PM EST | |||
| 33.00 | 1.00 | 4.90 | 2.95 | % | 0.09 | 0 | 0 | 0.62 | -0.43 | 0.05 | -0.03 | 4/24/2026 3:59:55 PM EST | |||
| 34.00 | 2.15 | 5.30 | 3.73 | % | 0.11 | 0 | 0 | 0.66 | -0.48 | 0.05 | -0.03 | 4/24/2026 3:59:55 PM EST | |||
| 35.00 | 2.70 | 5.90 | 4.30 | % | 0.12 | 0 | 0 | 0.65 | -0.54 | 0.05 | -0.03 | 4/24/2026 3:59:55 PM EST | |||
| 36.00 | 3.30 | 6.70 | 5.00 | % | 0.14 | 0 | 0 | 0.66 | -0.58 | 0.05 | -0.03 | 4/24/2026 3:59:55 PM EST | |||
| 37.00 | 4.00 | 7.40 | 5.70 | % | 0.15 | 0 | 0 | 0.65 | -0.62 | 0.05 | -0.03 | 4/24/2026 3:59:55 PM EST | |||
| 38.00 | 4.50 | 8.10 | 6.30 | % | 0.17 | 0 | 0 | 1.01 | -0.65 | 0.04 | -0.03 | 4/24/2026 3:59:55 PM EST | |||
| 39.00 | 5.50 | 8.80 | 7.15 | % | 0.18 | 0 | 0 | 1.02 | -0.71 | 0.04 | -0.03 | 4/24/2026 3:59:55 PM EST | |||
| 40.00 | 6.40 | 9.60 | 8.00 | % | 0.20 | 0 | 0 | 1.03 | -0.72 | 0.04 | -0.03 | 4/24/2026 3:59:55 PM EST | |||
| 45.00 | 10.20 | 14.10 | 12.15 | % | 0.27 | 0 | 0 | 1.16 | -0.86 | 0.03 | -0.02 | 4/24/2026 3:59:55 PM EST | |||
| 50.00 | 15.00 | 18.90 | 16.95 | % | 0.34 | 0 | 0 | 1.30 | -0.92 | 0.02 | -0.01 | 4/24/2026 3:59:55 PM EST |