Options Chain for INDIVIOR PLC ORD (INDV) - $15.41 as of 7/4/2025 8:12:13 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 | 12.50 | 13.50 | 13.00 | 11.84 | 0.00 | 0.00% | 5.20 | 0 | 1 | 5.04 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 7/3/2025 12:58:51 PM EST |
| 5.00 | 9.90 | 10.90 | 10.40 | % | 2.08 | 0 | 0 | 2.91 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:51 PM EST | |||
| 7.50 | 7.60 | 9.50 | 8.55 | 7.90 | 0.00 | 0.00% | 1.14 | 0 | 0 | 3.05 | 0.99 | 0.01 | 0.00 | 7/2/2025 | 7/3/2025 12:58:51 PM EST |
| 10.00 | 5.20 | 6.90 | 6.05 | 5.95 | 0.00 | 0.00% | 0.60 | 0 | 12 | 2.06 | 0.93 | 0.03 | -0.01 | 7/2/2025 | 7/3/2025 12:58:51 PM EST |
| 12.50 | 3.10 | 4.80 | 3.95 | 3.00 | 0.00 | 0.00% | 0.32 | 0 | 1,073 | 1.07 | 0.79 | 0.06 | -0.02 | 6/24/2025 | 7/3/2025 12:58:51 PM EST |
| 15.00 | 1.85 | 2.60 | 2.23 | 2.45 | 0.00 | 0.00% | 0.15 | 0 | 89 | 0.94 | 0.61 | 0.08 | -0.02 | 7/2/2025 | 7/3/2025 12:58:51 PM EST |
| 17.50 | 0.90 | 1.65 | 1.28 | 1.35 | +0.05 | +3.85% | 0.07 | 20 | 635 | 0.96 | 0.42 | 0.08 | -0.02 | 7/3/2025 | 7/3/2025 12:58:51 PM EST |
| 20.00 | 0.00 | 1.10 | 0.55 | 0.75 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.17 | 0.27 | 0.07 | -0.02 | 7/2/2025 | 7/3/2025 12:58:51 PM EST |
| 22.50 | 0.00 | 1.75 | 0.88 | % | 0.04 | 0 | 0 | 1.82 | 0.16 | 0.05 | -0.01 | 7/3/2025 12:58:51 PM EST | |||
| 25.00 | 0.00 | 1.70 | 0.85 | % | 0.03 | 0 | 0 | 2.00 | 0.09 | 0.03 | -0.01 | 7/3/2025 12:58:51 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 | 0.95 | 0.48 | 0.38 | 0.00 | 0.00% | 0.19 | 0 | 1 | 5.96 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 7/3/2025 12:58:51 PM EST |
| 5.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 65 | 1.93 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 7/3/2025 12:58:51 PM EST |
| 7.50 | 0.00 | 2.15 | 1.08 | 0.55 | 0.00 | 0.00% | 0.14 | 0 | 2 | 3.67 | -0.01 | 0.01 | 0.00 | 1/24/2025 | 7/3/2025 12:58:51 PM EST |
| 10.00 | 0.00 | 0.65 | 0.33 | 1.90 | 0.00 | 0.00% | 0.03 | 0 | 3 | 1.41 | -0.07 | 0.03 | -0.01 | 3/7/2025 | 7/3/2025 12:58:51 PM EST |
| 12.50 | 0.00 | 1.75 | 0.88 | 1.32 | 0.00 | 0.00% | 0.07 | 0 | 17 | 1.65 | -0.21 | 0.06 | -0.02 | 5/30/2025 | 7/3/2025 12:58:51 PM EST |
| 15.00 | 0.00 | 2.45 | 1.23 | % | 0.08 | 0 | 0 | 1.36 | -0.39 | 0.08 | -0.02 | 7/3/2025 12:58:51 PM EST | |||
| 17.50 | 2.30 | 4.60 | 3.45 | % | 0.20 | 0 | 0 | 1.04 | -0.58 | 0.08 | -0.02 | 7/3/2025 12:58:51 PM EST | |||
| 20.00 | 4.70 | 5.60 | 5.15 | % | 0.26 | 0 | 0 | 0.91 | -0.73 | 0.07 | -0.02 | 7/3/2025 12:58:51 PM EST | |||
| 22.50 | 7.00 | 8.80 | 7.90 | % | 0.35 | 0 | 0 | 1.85 | -0.84 | 0.05 | -0.01 | 7/3/2025 12:58:51 PM EST | |||
| 25.00 | 9.30 | 11.50 | 10.40 | % | 0.42 | 0 | 0 | 2.15 | -0.91 | 0.03 | -0.01 | 7/3/2025 12:58:51 PM EST |