Options Chain for INDIVIOR PLC ORD (INDV) - $21.05 as of 8/1/2025 8:25:24 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 | 16.40 | 20.70 | 18.55 | % | 7.42 | 0 | 0 | 9.87 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:53 PM EST | |||
| 5.00 | 15.40 | 18.20 | 16.80 | % | 3.36 | 0 | 0 | 5.32 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:53 PM EST | |||
| 7.50 | 12.90 | 15.50 | 14.20 | % | 1.89 | 0 | 0 | 3.81 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:53 PM EST | |||
| 10.00 | 10.80 | 12.80 | 11.80 | % | 1.18 | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:53 PM EST | |||
| 12.50 | 8.10 | 10.30 | 9.20 | % | 0.74 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:53 PM EST | |||
| 15.00 | 5.20 | 6.80 | 6.00 | % | 0.40 | 0 | 0 | 0.92 | 0.96 | 0.03 | 0.00 | 8/1/2025 3:59:53 PM EST | |||
| 17.50 | 3.60 | 5.30 | 4.45 | 3.62 | 0.00 | 0.00% | 0.25 | 0 | 19 | 0.86 | 0.83 | 0.06 | -0.01 | 7/31/2025 | 8/1/2025 3:59:53 PM EST |
| 20.00 | 1.85 | 3.70 | 2.78 | 2.50 | +0.51 | +25.63% | 0.14 | 51 | 24 | 0.78 | 0.62 | 0.09 | -0.01 | 8/1/2025 | 8/1/2025 3:59:53 PM EST |
| 22.50 | 0.00 | 2.35 | 1.18 | 0.75 | % | 0.05 | 1,000 | 0 | 1.00 | 0.39 | 0.09 | -0.02 | 8/1/2025 | 8/1/2025 3:59:53 PM EST | |
| 25.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 0.85 | 0.21 | 0.07 | -0.01 | 8/1/2025 3:59:53 PM EST | |||
| 30.00 | 0.00 | 1.85 | 0.93 | % | 0.03 | 0 | 0 | 1.44 | 0.04 | 0.02 | 0.00 | 8/1/2025 3:59:53 PM EST | |||
| 35.00 | 0.00 | 2.00 | 1.00 | % | 0.03 | 0 | 0 | 1.77 | 0.01 | 0.00 | 0.00 | 8/1/2025 3:59:53 PM EST | |||
| 40.00 | 0.00 | 2.00 | 1.00 | % | 0.03 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:53 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 | 2.15 | 1.08 | % | 0.43 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:53 PM EST | |||
| 5.00 | 0.00 | 2.10 | 1.05 | % | 0.21 | 0 | 0 | 5.38 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:53 PM EST | |||
| 7.50 | 0.00 | 2.15 | 1.08 | % | 0.14 | 0 | 0 | 3.90 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:53 PM EST | |||
| 10.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:53 PM EST | |||
| 12.50 | 0.00 | 1.75 | 0.88 | % | 0.07 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:53 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | 1.55 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.06 | -0.04 | 0.03 | 0.00 | 7/23/2025 | 8/1/2025 3:59:53 PM EST |
| 17.50 | 0.00 | 2.60 | 1.30 | % | 0.07 | 0 | 0 | 0.84 | -0.17 | 0.06 | -0.01 | 8/1/2025 3:59:53 PM EST | |||
| 20.00 | 0.50 | 1.65 | 1.08 | 1.73 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.49 | -0.38 | 0.09 | -0.01 | 7/31/2025 | 8/1/2025 3:59:53 PM EST |
| 22.50 | 1.90 | 3.20 | 2.55 | % | 0.11 | 0 | 0 | 0.50 | -0.61 | 0.09 | -0.02 | 8/1/2025 3:59:53 PM EST | |||
| 25.00 | 3.90 | 5.10 | 4.50 | % | 0.18 | 0 | 0 | 1.30 | -0.79 | 0.07 | -0.01 | 8/1/2025 3:59:53 PM EST | |||
| 30.00 | 8.40 | 11.10 | 9.75 | % | 0.33 | 0 | 0 | 1.47 | -0.96 | 0.02 | 0.00 | 8/1/2025 3:59:53 PM EST | |||
| 35.00 | 12.50 | 16.10 | 14.30 | % | 0.41 | 0 | 0 | 1.74 | -0.99 | 0.00 | 0.00 | 8/1/2025 3:59:53 PM EST | |||
| 40.00 | 18.30 | 21.10 | 19.70 | % | 0.49 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:53 PM EST |