Options Chain for INDIVIOR PLC ORD (INDV) - $18.28 as of 5/3/2024 5:43:48 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 12.20 | 15.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:48 PM EST | |||
| 7.50 | 9.70 | 12.80 | % | 0 | 0 | 7.18 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:48 PM EST | |||
| 10.00 | 7.20 | 10.30 | % | 0 | 0 | 5.31 | 0.97 | 0.01 | -0.02 | 5/3/2024 3:59:48 PM EST | |||
| 12.50 | 4.30 | 8.00 | % | 0 | 0 | 4.16 | 0.90 | 0.03 | -0.04 | 5/3/2024 3:59:48 PM EST | |||
| 15.00 | 2.60 | 5.40 | % | 0 | 0 | 2.93 | 0.77 | 0.06 | -0.06 | 5/3/2024 3:59:48 PM EST | |||
| 17.50 | 0.00 | 3.00 | 2.60 | 0.00 | 0.00% | 0 | 7 | 1.99 | 0.59 | 0.07 | -0.07 | 4/24/2024 | 5/3/2024 3:59:48 PM EST |
| 20.00 | 0.05 | 2.90 | 3.00 | 0.00 | 0.00% | 0 | 1 | 1.51 | 0.41 | 0.07 | -0.07 | 4/24/2024 | 5/3/2024 3:59:48 PM EST |
| 22.50 | 0.00 | 5.00 | 1.80 | 0.00 | 0.00% | 0 | 3 | 4.61 | 0.26 | 0.06 | -0.06 | 4/9/2024 | 5/3/2024 3:59:48 PM EST |
| 25.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 1 | 1.85 | 0.19 | 0.05 | -0.06 | 4/12/2024 | 5/3/2024 3:59:48 PM EST |
| 30.00 | 0.00 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 1 | 2.40 | 0.08 | 0.03 | -0.03 | 4/4/2024 | 5/3/2024 3:59:48 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 6.15 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:48 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 4.38 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:48 PM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 3.18 | -0.03 | 0.01 | -0.02 | 5/3/2024 3:59:48 PM EST | |||
| 12.50 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 1 | 2.26 | -0.10 | 0.03 | -0.04 | 4/22/2024 | 5/3/2024 3:59:48 PM EST |
| 15.00 | 0.00 | 3.50 | % | 0 | 0 | 3.95 | -0.23 | 0.06 | -0.06 | 5/3/2024 3:59:48 PM EST | |||
| 17.50 | 0.00 | 3.30 | 0.90 | 0.00 | 0.00% | 0 | 1 | 2.58 | -0.41 | 0.07 | -0.07 | 4/9/2024 | 5/3/2024 3:59:48 PM EST |
| 20.00 | 1.50 | 4.10 | 1.85 | 0.00 | 0.00% | 0 | 1 | 2.03 | -0.59 | 0.07 | -0.07 | 4/9/2024 | 5/3/2024 3:59:48 PM EST |
| 22.50 | 3.80 | 6.80 | 3.10 | 0.00 | 0.00% | 0 | 2 | 2.68 | -0.74 | 0.06 | -0.06 | 4/3/2024 | 5/3/2024 3:59:48 PM EST |
| 25.00 | 6.40 | 8.00 | % | 0 | 0 | 2.07 | -0.81 | 0.05 | -0.06 | 5/3/2024 3:59:48 PM EST | |||
| 30.00 | 11.10 | 12.80 | % | 0 | 0 | 2.46 | -0.92 | 0.03 | -0.03 | 5/3/2024 3:59:48 PM EST |