Options Chain for INDIVIOR PHARMACEUTICALS INC COM (INDV) - $40.39 as of 7/27/2026 7:57:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 13.40 | 17.50 | 15.45 | % | 0.62 | 0 | 0 | 1.55 | 0.98 | 0.00 | -0.01 | 7/27/2026 4:00:02 PM EST | |||
| 30.00 | 9.50 | 12.70 | 11.10 | % | 0.37 | 0 | 0 | 1.18 | 0.91 | 0.02 | -0.02 | 7/27/2026 4:00:02 PM EST | |||
| 32.00 | 8.00 | 10.90 | 9.45 | % | 0.30 | 0 | 0 | 1.08 | 0.86 | 0.02 | -0.02 | 7/27/2026 4:00:02 PM EST | |||
| 33.00 | 7.10 | 10.10 | 8.60 | % | 0.26 | 0 | 0 | 1.05 | 0.83 | 0.03 | -0.03 | 7/27/2026 4:00:02 PM EST | |||
| 34.00 | 6.10 | 9.40 | 7.75 | % | 0.23 | 0 | 0 | 1.01 | 0.80 | 0.03 | -0.03 | 7/27/2026 4:00:02 PM EST | |||
| 35.00 | 5.20 | 9.00 | 7.10 | % | 0.20 | 0 | 0 | 1.04 | 0.77 | 0.03 | -0.03 | 7/27/2026 4:00:02 PM EST | |||
| 36.00 | 4.90 | 8.30 | 6.60 | % | 0.18 | 0 | 0 | 0.96 | 0.75 | 0.03 | -0.04 | 7/27/2026 4:00:02 PM EST | |||
| 37.00 | 4.10 | 7.50 | 5.80 | % | 0.16 | 0 | 0 | 0.58 | 0.71 | 0.04 | -0.04 | 7/27/2026 4:00:02 PM EST | |||
| 38.00 | 3.40 | 6.30 | 4.85 | % | 0.13 | 0 | 0 | 0.53 | 0.67 | 0.04 | -0.04 | 7/27/2026 4:00:02 PM EST | |||
| 39.00 | 3.20 | 6.40 | 4.80 | % | 0.12 | 0 | 0 | 0.63 | 0.63 | 0.04 | -0.04 | 7/27/2026 4:00:02 PM EST | |||
| 40.00 | 2.50 | 5.90 | 4.20 | 4.30 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.62 | 0.58 | 0.04 | -0.04 | 7/24/2026 | 7/27/2026 4:00:02 PM EST |
| 41.00 | 1.95 | 5.50 | 3.73 | % | 0.09 | 0 | 0 | 0.62 | 0.54 | 0.04 | -0.04 | 7/27/2026 4:00:02 PM EST | |||
| 42.00 | 1.50 | 4.90 | 3.20 | % | 0.08 | 0 | 0 | 0.60 | 0.50 | 0.05 | -0.04 | 7/27/2026 4:00:02 PM EST | |||
| 43.00 | 1.10 | 4.70 | 2.90 | % | 0.07 | 0 | 0 | 0.61 | 0.45 | 0.05 | -0.04 | 7/27/2026 4:00:02 PM EST | |||
| 44.00 | 0.75 | 4.20 | 2.48 | % | 0.06 | 0 | 0 | 0.59 | 0.40 | 0.05 | -0.04 | 7/27/2026 4:00:02 PM EST | |||
| 45.00 | 0.60 | 3.60 | 2.10 | % | 0.05 | 0 | 0 | 0.58 | 0.36 | 0.05 | -0.03 | 7/27/2026 4:00:02 PM EST | |||
| 46.00 | 0.35 | 3.50 | 1.93 | % | 0.04 | 0 | 0 | 0.58 | 0.32 | 0.04 | -0.03 | 7/27/2026 4:00:02 PM EST | |||
| 47.00 | 0.20 | 2.50 | 1.35 | % | 0.03 | 0 | 0 | 0.52 | 0.27 | 0.04 | -0.03 | 7/27/2026 4:00:02 PM EST | |||
| 48.00 | 0.40 | 1.50 | 0.95 | % | 0.02 | 0 | 0 | 0.49 | 0.23 | 0.04 | -0.02 | 7/27/2026 4:00:02 PM EST | |||
| 50.00 | 0.00 | 3.00 | 1.50 | 1.00 | 0.00 | 0.00% | 0.03 | 0 | 12 | 0.99 | 0.17 | 0.03 | -0.02 | 7/22/2026 | 7/27/2026 4:00:02 PM EST |
| 55.00 | 0.00 | 2.45 | 1.23 | % | 0.02 | 0 | 0 | 1.07 | 0.07 | 0.02 | -0.01 | 7/27/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 2.00 | 1.00 | % | 0.04 | 0 | 0 | 1.51 | -0.02 | 0.00 | -0.01 | 7/27/2026 4:00:02 PM EST | |||
| 30.00 | 0.00 | 2.00 | 1.00 | % | 0.03 | 0 | 0 | 1.10 | -0.09 | 0.02 | -0.02 | 7/27/2026 4:00:02 PM EST | |||
| 32.00 | 0.00 | 2.70 | 1.35 | % | 0.04 | 0 | 0 | 1.10 | -0.14 | 0.02 | -0.02 | 7/27/2026 4:00:02 PM EST | |||
| 33.00 | 0.00 | 2.90 | 1.45 | % | 0.04 | 0 | 0 | 1.07 | -0.17 | 0.03 | -0.03 | 7/27/2026 4:00:02 PM EST | |||
| 34.00 | 0.00 | 3.10 | 1.55 | % | 0.05 | 0 | 0 | 1.03 | -0.20 | 0.03 | -0.03 | 7/27/2026 4:00:02 PM EST | |||
| 35.00 | 0.00 | 3.40 | 1.70 | % | 0.05 | 0 | 0 | 1.01 | -0.23 | 0.03 | -0.03 | 7/27/2026 4:00:02 PM EST | |||
| 36.00 | 0.25 | 3.50 | 1.88 | % | 0.05 | 0 | 0 | 0.63 | -0.25 | 0.03 | -0.04 | 7/27/2026 4:00:02 PM EST | |||
| 37.00 | 0.60 | 3.70 | 2.15 | % | 0.06 | 0 | 0 | 0.63 | -0.29 | 0.04 | -0.04 | 7/27/2026 4:00:02 PM EST | |||
| 38.00 | 0.75 | 3.90 | 2.33 | % | 0.06 | 0 | 0 | 0.59 | -0.33 | 0.04 | -0.04 | 7/27/2026 4:00:02 PM EST | |||
| 39.00 | 1.15 | 4.20 | 2.68 | % | 0.07 | 0 | 0 | 0.58 | -0.37 | 0.04 | -0.04 | 7/27/2026 4:00:02 PM EST | |||
| 40.00 | 1.65 | 4.70 | 3.18 | % | 0.08 | 0 | 0 | 0.59 | -0.42 | 0.04 | -0.04 | 7/27/2026 4:00:02 PM EST | |||
| 41.00 | 2.15 | 5.20 | 3.68 | % | 0.09 | 0 | 0 | 0.58 | -0.46 | 0.04 | -0.04 | 7/27/2026 4:00:02 PM EST | |||
| 42.00 | 2.70 | 5.80 | 4.25 | % | 0.10 | 0 | 0 | 0.58 | -0.50 | 0.05 | -0.04 | 7/27/2026 4:00:02 PM EST | |||
| 43.00 | 3.30 | 6.30 | 4.80 | % | 0.11 | 0 | 0 | 0.56 | -0.55 | 0.05 | -0.04 | 7/27/2026 4:00:02 PM EST | |||
| 44.00 | 4.10 | 7.00 | 5.55 | % | 0.13 | 0 | 0 | 0.57 | -0.60 | 0.05 | -0.04 | 7/27/2026 4:00:02 PM EST | |||
| 45.00 | 5.10 | 7.50 | 6.30 | % | 0.14 | 0 | 0 | 0.58 | -0.64 | 0.05 | -0.03 | 7/27/2026 4:00:02 PM EST | |||
| 46.00 | 5.30 | 8.20 | 6.75 | % | 0.15 | 0 | 0 | 0.81 | -0.68 | 0.04 | -0.03 | 7/27/2026 4:00:02 PM EST | |||
| 47.00 | 6.50 | 9.00 | 7.75 | % | 0.16 | 0 | 0 | 0.82 | -0.73 | 0.04 | -0.03 | 7/27/2026 4:00:02 PM EST | |||
| 48.00 | 7.30 | 9.70 | 8.50 | % | 0.18 | 0 | 0 | 0.82 | -0.77 | 0.04 | -0.02 | 7/27/2026 4:00:02 PM EST | |||
| 50.00 | 8.40 | 11.90 | 10.15 | % | 0.20 | 0 | 0 | 0.87 | -0.83 | 0.03 | -0.02 | 7/27/2026 4:00:02 PM EST | |||
| 55.00 | 13.00 | 15.90 | 14.45 | % | 0.26 | 0 | 0 | 0.84 | -0.93 | 0.02 | -0.01 | 7/27/2026 4:00:02 PM EST |