Options Chain for INDIVIOR PHARMACEUTICALS INC COM (INDV) - $38.05 as of 6/18/2026 5:09:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 26.00 | 10.30 | 14.40 | 12.35 | 12.30 | 0.00 | 0.00% | 0.47 | 0 | 1 | 1.84 | 0.99 | 0.01 | -0.01 | 6/12/2026 | 6/18/2026 4:00:04 PM EST |
| 27.00 | 9.80 | 13.40 | 11.60 | % | 0.43 | 0 | 0 | 1.72 | 0.98 | 0.01 | -0.01 | 6/18/2026 4:00:04 PM EST | |||
| 28.00 | 8.80 | 12.40 | 10.60 | 10.30 | 0.00 | 0.00% | 0.38 | 0 | 1 | 1.61 | 0.97 | 0.01 | -0.01 | 6/15/2026 | 6/18/2026 4:00:04 PM EST |
| 29.00 | 7.90 | 11.00 | 9.45 | 9.50 | 0.00 | 0.00% | 0.33 | 0 | 1 | 1.35 | 0.95 | 0.01 | -0.02 | 6/15/2026 | 6/18/2026 4:00:04 PM EST |
| 30.00 | 6.90 | 10.50 | 8.70 | 8.40 | 0.00 | 0.00% | 0.29 | 0 | 2 | 1.41 | 0.93 | 0.02 | -0.02 | 6/8/2026 | 6/18/2026 4:00:04 PM EST |
| 31.00 | 6.00 | 9.10 | 7.55 | 7.10 | 0.00 | 0.00% | 0.24 | 0 | 90 | 1.18 | 0.90 | 0.03 | -0.02 | 6/8/2026 | 6/18/2026 4:00:04 PM EST |
| 32.00 | 5.20 | 8.50 | 6.85 | 6.80 | 0.00 | 0.00% | 0.21 | 0 | 2 | 1.20 | 0.87 | 0.03 | -0.03 | 6/8/2026 | 6/18/2026 4:00:04 PM EST |
| 33.00 | 4.20 | 7.70 | 5.95 | % | 0.18 | 0 | 0 | 1.15 | 0.83 | 0.04 | -0.03 | 6/18/2026 4:00:04 PM EST | |||
| 34.00 | 3.30 | 6.60 | 4.95 | 5.96 | 0.00 | 0.00% | 0.15 | 0 | 8 | 1.01 | 0.79 | 0.05 | -0.04 | 6/11/2026 | 6/18/2026 4:00:04 PM EST |
| 35.00 | 2.95 | 6.00 | 4.48 | 4.40 | 0.00 | 0.00% | 0.13 | 0 | 2 | 1.01 | 0.74 | 0.05 | -0.04 | 6/8/2026 | 6/18/2026 4:00:04 PM EST |
| 36.00 | 2.10 | 5.40 | 3.75 | % | 0.10 | 0 | 0 | 1.00 | 0.68 | 0.06 | -0.04 | 6/18/2026 4:00:04 PM EST | |||
| 37.00 | 0.95 | 4.80 | 2.88 | 3.05 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.97 | 0.62 | 0.06 | -0.04 | 6/5/2026 | 6/18/2026 4:00:04 PM EST |
| 38.00 | 0.10 | 2.50 | 1.30 | 2.60 | 0.00 | 0.00% | 0.03 | 0 | 20 | 0.54 | 0.55 | 0.07 | -0.04 | 6/15/2026 | 6/18/2026 4:00:04 PM EST |
| 39.00 | 0.45 | 3.80 | 2.13 | 2.00 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.56 | 0.48 | 0.07 | -0.04 | 5/20/2026 | 6/18/2026 4:00:04 PM EST |
| 40.00 | 0.30 | 2.95 | 1.63 | 1.37 | -0.28 | -16.97% | 0.04 | 2 | 19 | 0.53 | 0.41 | 0.07 | -0.04 | 6/18/2026 | 6/18/2026 4:00:04 PM EST |
| 41.00 | 0.10 | 2.95 | 1.53 | % | 0.04 | 0 | 0 | 0.56 | 0.34 | 0.07 | -0.04 | 6/18/2026 4:00:04 PM EST | |||
| 42.00 | 0.00 | 2.70 | 1.35 | 0.85 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.95 | 0.28 | 0.06 | -0.03 | 5/22/2026 | 6/18/2026 4:00:04 PM EST |
| 43.00 | 0.00 | 2.50 | 1.25 | 0.66 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.98 | 0.23 | 0.06 | -0.03 | 6/11/2026 | 6/18/2026 4:00:04 PM EST |
| 44.00 | 0.00 | 2.35 | 1.18 | % | 0.03 | 0 | 0 | 1.01 | 0.18 | 0.05 | -0.03 | 6/18/2026 4:00:04 PM EST | |||
| 45.00 | 0.00 | 2.25 | 1.13 | 0.45 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.05 | 0.15 | 0.04 | -0.02 | 6/5/2026 | 6/18/2026 4:00:04 PM EST |
| 46.00 | 0.00 | 2.35 | 1.18 | % | 0.03 | 0 | 0 | 1.13 | 0.11 | 0.04 | -0.02 | 6/18/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 26.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 1.86 | -0.01 | 0.01 | -0.01 | 6/18/2026 4:00:04 PM EST | |||
| 27.00 | 0.00 | 2.20 | 1.10 | % | 0.04 | 0 | 0 | 1.76 | -0.02 | 0.01 | -0.01 | 6/18/2026 4:00:04 PM EST | |||
| 28.00 | 0.00 | 2.20 | 1.10 | % | 0.04 | 0 | 0 | 1.64 | -0.03 | 0.01 | -0.01 | 6/18/2026 4:00:04 PM EST | |||
| 29.00 | 0.00 | 2.25 | 1.13 | % | 0.04 | 0 | 0 | 1.54 | -0.05 | 0.01 | -0.02 | 6/18/2026 4:00:04 PM EST | |||
| 30.00 | 0.00 | 2.30 | 1.15 | 0.62 | 0.00 | 0.00% | 0.04 | 0 | 2 | 1.45 | -0.07 | 0.02 | -0.02 | 6/1/2026 | 6/18/2026 4:00:04 PM EST |
| 31.00 | 0.00 | 2.40 | 1.20 | 1.20 | 0.00 | 0.00% | 0.04 | 0 | 91 | 1.37 | -0.10 | 0.03 | -0.02 | 6/2/2026 | 6/18/2026 4:00:04 PM EST |
| 32.00 | 0.00 | 2.50 | 1.25 | 1.32 | 0.00 | 0.00% | 0.04 | 0 | 6 | 1.29 | -0.13 | 0.03 | -0.03 | 6/5/2026 | 6/18/2026 4:00:04 PM EST |
| 33.00 | 0.00 | 2.55 | 1.28 | 0.95 | 0.00 | 0.00% | 0.04 | 0 | 7 | 0.77 | -0.17 | 0.04 | -0.03 | 6/8/2026 | 6/18/2026 4:00:04 PM EST |
| 34.00 | 0.25 | 2.75 | 1.50 | 1.59 | +0.41 | +34.75% | 0.04 | 2 | 6 | 0.76 | -0.21 | 0.05 | -0.04 | 6/18/2026 | 6/18/2026 4:00:04 PM EST |
| 35.00 | 0.00 | 2.95 | 1.48 | 0.80 | 0.00 | 0.00% | 0.04 | 0 | 11 | 1.08 | -0.26 | 0.05 | -0.04 | 6/15/2026 | 6/18/2026 4:00:04 PM EST |
| 36.00 | 0.00 | 3.20 | 1.60 | % | 0.04 | 0 | 0 | 1.03 | -0.32 | 0.06 | -0.04 | 6/18/2026 4:00:04 PM EST | |||
| 37.00 | 0.15 | 3.40 | 1.78 | 2.20 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.54 | -0.38 | 0.06 | -0.04 | 6/12/2026 | 6/18/2026 4:00:04 PM EST |
| 38.00 | 0.60 | 3.90 | 2.25 | % | 0.06 | 0 | 0 | 0.56 | -0.45 | 0.07 | -0.04 | 6/18/2026 4:00:04 PM EST | |||
| 39.00 | 0.95 | 3.90 | 2.43 | % | 0.06 | 0 | 0 | 0.47 | -0.52 | 0.07 | -0.04 | 6/18/2026 4:00:04 PM EST | |||
| 40.00 | 1.25 | 4.50 | 2.88 | % | 0.07 | 0 | 0 | 0.82 | -0.59 | 0.07 | -0.04 | 6/18/2026 4:00:04 PM EST | |||
| 41.00 | 1.80 | 4.90 | 3.35 | % | 0.08 | 0 | 0 | 0.76 | -0.66 | 0.07 | -0.04 | 6/18/2026 4:00:04 PM EST | |||
| 42.00 | 2.60 | 5.50 | 4.05 | % | 0.10 | 0 | 0 | 0.74 | -0.72 | 0.06 | -0.03 | 6/18/2026 4:00:04 PM EST | |||
| 43.00 | 3.30 | 6.80 | 5.05 | % | 0.12 | 0 | 0 | 0.89 | -0.77 | 0.06 | -0.03 | 6/18/2026 4:00:04 PM EST | |||
| 44.00 | 4.10 | 7.50 | 5.80 | % | 0.13 | 0 | 0 | 0.88 | -0.82 | 0.05 | -0.03 | 6/18/2026 4:00:04 PM EST | |||
| 45.00 | 5.10 | 8.50 | 6.80 | % | 0.15 | 0 | 0 | 0.94 | -0.85 | 0.04 | -0.02 | 6/18/2026 4:00:04 PM EST | |||
| 46.00 | 6.00 | 9.40 | 7.70 | % | 0.17 | 0 | 0 | 0.97 | -0.89 | 0.04 | -0.02 | 6/18/2026 4:00:04 PM EST |