Options Chain for INDIVIOR PHARMACEUTICALS INC COM (INDV) - $39.99 as of 7/7/2026 7:42:15 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 23.00 | 27.10 | 25.05 | % | 1.67 | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 7/6/2026 4:00:06 PM EST | |||
| 20.00 | 17.90 | 22.20 | 20.05 | 11.88 | 0.00 | 0.00% | 1.00 | 0 | 1 | 2.24 | 1.00 | 0.00 | 0.00 | 3/26/2026 | 7/6/2026 4:00:06 PM EST |
| 22.00 | 16.10 | 20.20 | 18.15 | % | 0.82 | 0 | 0 | 2.00 | 0.99 | 0.00 | 0.00 | 7/6/2026 4:00:06 PM EST | |||
| 23.00 | 15.00 | 19.20 | 17.10 | % | 0.74 | 0 | 0 | 1.89 | 0.98 | 0.00 | -0.01 | 7/6/2026 4:00:06 PM EST | |||
| 24.00 | 14.20 | 18.30 | 16.25 | % | 0.68 | 0 | 0 | 1.82 | 0.98 | 0.00 | -0.01 | 7/6/2026 4:00:06 PM EST | |||
| 25.00 | 13.10 | 17.30 | 15.20 | 11.00 | 0.00 | 0.00% | 0.61 | 0 | 7 | 1.71 | 0.97 | 0.01 | -0.01 | 4/28/2026 | 7/6/2026 4:00:06 PM EST |
| 26.00 | 12.10 | 16.30 | 14.20 | % | 0.55 | 0 | 0 | 1.61 | 0.96 | 0.01 | -0.01 | 7/6/2026 4:00:06 PM EST | |||
| 27.00 | 11.20 | 15.30 | 13.25 | % | 0.49 | 0 | 0 | 1.51 | 0.94 | 0.01 | -0.01 | 7/6/2026 4:00:06 PM EST | |||
| 28.00 | 10.20 | 14.30 | 12.25 | 10.68 | 0.00 | 0.00% | 0.44 | 0 | 1 | 1.42 | 0.92 | 0.01 | -0.02 | 6/15/2026 | 7/6/2026 4:00:06 PM EST |
| 29.00 | 9.30 | 13.40 | 11.35 | % | 0.39 | 0 | 0 | 1.36 | 0.90 | 0.02 | -0.02 | 7/6/2026 4:00:06 PM EST | |||
| 30.00 | 8.30 | 12.40 | 10.35 | 8.65 | 0.00 | 0.00% | 0.34 | 0 | 20 | 1.27 | 0.88 | 0.02 | -0.02 | 6/8/2026 | 7/6/2026 4:00:06 PM EST |
| 31.00 | 7.40 | 11.50 | 9.45 | % | 0.30 | 0 | 0 | 1.21 | 0.86 | 0.02 | -0.03 | 7/6/2026 4:00:06 PM EST | |||
| 32.00 | 6.50 | 10.60 | 8.55 | 9.63 | 0.00 | 0.00% | 0.27 | 0 | 12 | 1.14 | 0.83 | 0.02 | -0.03 | 6/30/2026 | 7/6/2026 4:00:06 PM EST |
| 33.00 | 5.90 | 9.80 | 7.85 | 4.00 | 0.00 | 0.00% | 0.24 | 0 | 13 | 1.10 | 0.80 | 0.03 | -0.03 | 6/2/2026 | 7/6/2026 4:00:06 PM EST |
| 34.00 | 5.60 | 8.40 | 7.00 | 8.28 | 0.00 | 0.00% | 0.21 | 0 | 6 | 0.96 | 0.75 | 0.03 | -0.03 | 6/24/2026 | 7/6/2026 4:00:06 PM EST |
| 35.00 | 5.70 | 7.00 | 6.35 | 6.25 | 0.00 | 0.00% | 0.18 | 0 | 467 | 0.76 | 0.71 | 0.03 | -0.03 | 7/6/2026 | 7/6/2026 4:00:06 PM EST |
| 36.00 | 4.70 | 6.80 | 5.75 | 6.20 | 0.00 | 0.00% | 0.16 | 0 | 15 | 0.75 | 0.68 | 0.04 | -0.04 | 5/4/2026 | 7/6/2026 4:00:06 PM EST |
| 37.00 | 3.60 | 6.50 | 5.05 | 5.74 | 0.00 | 0.00% | 0.14 | 0 | 10 | 0.71 | 0.64 | 0.04 | -0.04 | 6/25/2026 | 7/6/2026 4:00:06 PM EST |
| 38.00 | 2.55 | 6.00 | 4.28 | 5.40 | 0.00 | 0.00% | 0.11 | 0 | 25 | 0.66 | 0.60 | 0.04 | -0.04 | 6/26/2026 | 7/6/2026 4:00:06 PM EST |
| 39.00 | 2.60 | 5.30 | 3.95 | 4.80 | 0.00 | 0.00% | 0.10 | 0 | 20 | 0.69 | 0.56 | 0.04 | -0.04 | 6/24/2026 | 7/6/2026 4:00:06 PM EST |
| 40.00 | 2.80 | 3.50 | 3.15 | 3.26 | 0.00 | 0.00% | 0.08 | 0 | 16,600 | 0.62 | 0.51 | 0.05 | -0.04 | 7/6/2026 | 7/6/2026 4:00:06 PM EST |
| 41.00 | 1.70 | 4.30 | 3.00 | 3.05 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.66 | 0.46 | 0.05 | -0.04 | 7/2/2026 | 7/6/2026 4:00:06 PM EST |
| 42.00 | 1.45 | 4.30 | 2.88 | 3.96 | 0.00 | 0.00% | 0.07 | 0 | 20 | 0.70 | 0.40 | 0.05 | -0.03 | 6/26/2026 | 7/6/2026 4:00:06 PM EST |
| 43.00 | 0.55 | 4.10 | 2.33 | 3.60 | 0.00 | 0.00% | 0.05 | 0 | 19 | 0.65 | 0.35 | 0.05 | -0.03 | 6/26/2026 | 7/6/2026 4:00:06 PM EST |
| 45.00 | 0.00 | 3.70 | 1.85 | 3.02 | 0.00 | 0.00% | 0.04 | 0 | 151 | 0.98 | 0.26 | 0.05 | -0.03 | 6/29/2026 | 7/6/2026 4:00:06 PM EST |
| 50.00 | 0.00 | 1.75 | 0.88 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 1,386 | 0.84 | 0.06 | 0.02 | -0.01 | 6/30/2026 | 7/6/2026 4:00:06 PM EST |
| 55.00 | % | 0.00 | 0 | 0 | 0.93 | 0.01 | 0.00 | 0.00 | 7/6/2026 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 1.75 | 0.88 | % | 0.06 | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 7/6/2026 4:00:06 PM EST | |||
| 20.00 | 0.00 | 2.20 | 1.10 | 0.20 | 0.00 | 0.00% | 0.06 | 0 | 5 | 2.22 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 7/6/2026 4:00:06 PM EST |
| 22.00 | 0.00 | 2.25 | 1.13 | 2.00 | 0.00 | 0.00% | 0.05 | 0 | 1 | 2.00 | -0.01 | 0.00 | 0.00 | 3/24/2026 | 7/6/2026 4:00:06 PM EST |
| 23.00 | 0.00 | 2.25 | 1.13 | 0.30 | 0.00 | 0.00% | 0.05 | 0 | 2 | 1.89 | -0.02 | 0.00 | -0.01 | 5/5/2026 | 7/6/2026 4:00:06 PM EST |
| 24.00 | 0.00 | 2.25 | 1.13 | 0.35 | 0.00 | 0.00% | 0.05 | 0 | 2 | 1.78 | -0.02 | 0.00 | -0.01 | 5/5/2026 | 7/6/2026 4:00:06 PM EST |
| 25.00 | 0.00 | 2.25 | 1.13 | 0.35 | 0.00 | 0.00% | 0.05 | 0 | 1,080 | 1.68 | -0.03 | 0.01 | -0.01 | 5/26/2026 | 7/6/2026 4:00:06 PM EST |
| 26.00 | 0.00 | 2.00 | 1.00 | 0.85 | 0.00 | 0.00% | 0.04 | 0 | 2 | 1.51 | -0.04 | 0.01 | -0.01 | 5/1/2026 | 7/6/2026 4:00:06 PM EST |
| 27.00 | 0.00 | 2.30 | 1.15 | 0.65 | 0.00 | 0.00% | 0.04 | 0 | 7 | 1.50 | -0.06 | 0.01 | -0.01 | 5/15/2026 | 7/6/2026 4:00:06 PM EST |
| 28.00 | 0.00 | 2.35 | 1.18 | 0.90 | 0.00 | 0.00% | 0.04 | 0 | 7 | 1.43 | -0.08 | 0.01 | -0.02 | 6/4/2026 | 7/6/2026 4:00:06 PM EST |
| 29.00 | 0.00 | 2.40 | 1.20 | 0.36 | 0.00 | 0.00% | 0.04 | 0 | 3 | 1.35 | -0.10 | 0.02 | -0.02 | 6/30/2026 | 7/6/2026 4:00:06 PM EST |
| 30.00 | 0.00 | 2.45 | 1.23 | 1.68 | 0.00 | 0.00% | 0.04 | 0 | 3 | 1.28 | -0.12 | 0.02 | -0.02 | 6/2/2026 | 7/6/2026 4:00:06 PM EST |
| 31.00 | 0.00 | 2.55 | 1.28 | 2.00 | 0.00 | 0.00% | 0.04 | 0 | 7 | 1.21 | -0.14 | 0.02 | -0.03 | 5/1/2026 | 7/6/2026 4:00:06 PM EST |
| 32.00 | 0.00 | 2.70 | 1.35 | 1.31 | 0.00 | 0.00% | 0.04 | 0 | 7 | 1.16 | -0.17 | 0.02 | -0.03 | 6/26/2026 | 7/6/2026 4:00:06 PM EST |
| 33.00 | 0.00 | 2.75 | 1.38 | 3.50 | 0.00 | 0.00% | 0.04 | 0 | 2 | 1.09 | -0.20 | 0.03 | -0.03 | 6/2/2026 | 7/6/2026 4:00:06 PM EST |
| 34.00 | 0.10 | 2.05 | 1.08 | % | 0.03 | 0 | 0 | 0.52 | -0.25 | 0.03 | -0.03 | 7/6/2026 4:00:06 PM EST | |||
| 35.00 | 0.60 | 2.15 | 1.38 | 1.30 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.56 | -0.29 | 0.03 | -0.03 | 7/2/2026 | 7/6/2026 4:00:06 PM EST |
| 36.00 | 0.15 | 3.60 | 1.88 | % | 0.05 | 0 | 1 | 0.57 | -0.32 | 0.04 | -0.04 | 7/6/2026 4:00:06 PM EST | |||
| 37.00 | 0.55 | 3.60 | 2.08 | 2.10 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.55 | -0.36 | 0.04 | -0.04 | 6/26/2026 | 7/6/2026 4:00:06 PM EST |
| 38.00 | 1.60 | 3.80 | 2.70 | 2.10 | 0.00 | 0.00% | 0.07 | 0 | 30 | 0.60 | -0.40 | 0.04 | -0.04 | 7/6/2026 | 7/6/2026 4:00:06 PM EST |
| 39.00 | 1.95 | 3.80 | 2.88 | 3.10 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.55 | -0.44 | 0.04 | -0.04 | 6/18/2026 | 7/6/2026 4:00:06 PM EST |
| 40.00 | 1.90 | 4.90 | 3.40 | 3.14 | 0.00 | 0.00% | 0.08 | 0 | 301 | 0.55 | -0.49 | 0.05 | -0.04 | 6/29/2026 | 7/6/2026 4:00:06 PM EST |
| 41.00 | 2.35 | 5.30 | 3.83 | 2.95 | 0.00 | 0.00% | 0.09 | 0 | 7 | 0.52 | -0.54 | 0.05 | -0.04 | 6/26/2026 | 7/6/2026 4:00:06 PM EST |
| 42.00 | 2.50 | 6.50 | 4.50 | % | 0.11 | 0 | 0 | 0.52 | -0.60 | 0.05 | -0.03 | 7/6/2026 4:00:06 PM EST | |||
| 43.00 | 3.30 | 7.20 | 5.25 | % | 0.12 | 0 | 0 | 0.52 | -0.65 | 0.05 | -0.03 | 7/6/2026 4:00:06 PM EST | |||
| 45.00 | 4.60 | 8.60 | 6.60 | % | 0.15 | 0 | 0 | 0.97 | -0.74 | 0.05 | -0.03 | 7/6/2026 4:00:06 PM EST | |||
| 50.00 | 8.30 | 12.40 | 10.35 | % | 0.21 | 0 | 0 | 0.98 | -0.94 | 0.02 | -0.01 | 7/6/2026 4:00:06 PM EST | |||
| 55.00 | % | 0.00 | 0 | 0 | 1.11 | -0.99 | 0.00 | 0.00 | 7/6/2026 4:00:06 PM EST |