Options Chain for INDIVIOR PHARMACEUTICALS INC COM (INDV) - $35.84 as of 9/18/2026 7:41:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.00 | 6.00 | 10.10 | 8.05 | % | 0.30 | 0 | 0 | 1.42 | 0.99 | 0.01 | -0.02 | 9/18/2026 3:59:58 PM EST | |||
| 28.00 | 4.90 | 9.00 | 6.95 | % | 0.25 | 0 | 0 | 1.26 | 0.97 | 0.01 | -0.02 | 9/18/2026 3:59:58 PM EST | |||
| 29.00 | 4.20 | 8.10 | 6.15 | % | 0.21 | 0 | 0 | 1.18 | 0.95 | 0.02 | -0.03 | 9/18/2026 3:59:58 PM EST | |||
| 30.00 | 3.70 | 7.00 | 5.35 | 5.38 | 0.00 | 0.00% | 0.18 | 0 | 7 | 1.03 | 0.92 | 0.03 | -0.03 | 9/4/2026 | 9/18/2026 3:59:58 PM EST |
| 31.00 | 2.80 | 6.10 | 4.45 | % | 0.14 | 0 | 0 | 0.95 | 0.88 | 0.05 | -0.03 | 9/18/2026 3:59:58 PM EST | |||
| 32.00 | 1.25 | 5.50 | 3.38 | 4.00 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.95 | 0.82 | 0.06 | -0.04 | 8/28/2026 | 9/18/2026 3:59:58 PM EST |
| 33.00 | 1.80 | 4.60 | 3.20 | 2.80 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.86 | 0.75 | 0.07 | -0.04 | 8/31/2026 | 9/18/2026 3:59:58 PM EST |
| 34.00 | 1.20 | 4.10 | 2.65 | 2.00 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.87 | 0.67 | 0.09 | -0.04 | 9/15/2026 | 9/18/2026 3:59:58 PM EST |
| 35.00 | 1.30 | 2.05 | 1.68 | 1.63 | -0.47 | -22.39% | 0.05 | 7 | 5 | 0.36 | 0.58 | 0.09 | -0.04 | 9/18/2026 | 9/18/2026 3:59:58 PM EST |
| 36.00 | 0.95 | 3.50 | 2.23 | 2.01 | 0.00 | 0.00% | 0.06 | 0 | 22 | 0.62 | 0.49 | 0.09 | -0.04 | 9/17/2026 | 9/18/2026 3:59:58 PM EST |
| 37.00 | 0.00 | 3.10 | 1.55 | 0.50 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.96 | 0.40 | 0.09 | -0.04 | 9/9/2026 | 9/18/2026 3:59:58 PM EST |
| 38.00 | 0.00 | 2.85 | 1.43 | 1.95 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.99 | 0.31 | 0.08 | -0.03 | 9/4/2026 | 9/18/2026 3:59:58 PM EST |
| 39.00 | 0.10 | 0.70 | 0.40 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 301 | 0.36 | 0.25 | 0.07 | -0.03 | 9/17/2026 | 9/18/2026 3:59:58 PM EST |
| 40.00 | 0.00 | 2.60 | 1.30 | 0.45 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.09 | 0.18 | 0.06 | -0.02 | 9/17/2026 | 9/18/2026 3:59:58 PM EST |
| 41.00 | 0.00 | 2.45 | 1.23 | % | 0.03 | 0 | 0 | 1.12 | 0.13 | 0.05 | -0.02 | 9/18/2026 3:59:58 PM EST | |||
| 42.00 | 0.00 | 2.35 | 1.18 | % | 0.03 | 0 | 0 | 1.17 | 0.09 | 0.04 | -0.01 | 9/18/2026 3:59:58 PM EST | |||
| 43.00 | 0.00 | 2.25 | 1.13 | % | 0.03 | 0 | 0 | 1.20 | 0.06 | 0.03 | -0.01 | 9/18/2026 3:59:58 PM EST | |||
| 44.00 | 0.00 | 2.20 | 1.10 | % | 0.03 | 0 | 0 | 1.25 | 0.04 | 0.02 | -0.01 | 9/18/2026 3:59:58 PM EST | |||
| 45.00 | 0.00 | 1.55 | 0.78 | % | 0.02 | 0 | 0 | 1.12 | 0.03 | 0.02 | -0.01 | 9/18/2026 3:59:58 PM EST | |||
| 46.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.35 | 0.02 | 0.01 | 0.00 | 9/18/2026 3:59:58 PM EST | |||
| 47.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.41 | 0.01 | 0.01 | 0.00 | 9/18/2026 3:59:58 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 1.59 | -0.01 | 0.01 | -0.02 | 9/18/2026 3:59:58 PM EST | |||
| 28.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 1.46 | -0.03 | 0.01 | -0.02 | 9/18/2026 3:59:58 PM EST | |||
| 29.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 1.34 | -0.05 | 0.02 | -0.03 | 9/18/2026 3:59:58 PM EST | |||
| 30.00 | 0.00 | 2.20 | 1.10 | % | 0.04 | 0 | 0 | 1.24 | -0.08 | 0.03 | -0.03 | 9/18/2026 3:59:58 PM EST | |||
| 31.00 | 0.00 | 2.30 | 1.15 | 0.40 | 0.00 | 0.00% | 0.04 | 0 | 1 | 1.15 | -0.12 | 0.05 | -0.03 | 9/1/2026 | 9/18/2026 3:59:58 PM EST |
| 32.00 | 0.00 | 2.50 | 1.25 | % | 0.04 | 0 | 0 | 1.09 | -0.18 | 0.06 | -0.04 | 9/18/2026 3:59:58 PM EST | |||
| 33.00 | 0.00 | 2.80 | 1.40 | 0.95 | 0.00 | 0.00% | 0.04 | 0 | 4 | 1.05 | -0.25 | 0.07 | -0.04 | 9/15/2026 | 9/18/2026 3:59:58 PM EST |
| 34.00 | 0.70 | 1.55 | 1.13 | 0.90 | -0.50 | -35.72% | 0.03 | 3 | 4 | 0.46 | -0.33 | 0.09 | -0.04 | 9/18/2026 | 9/18/2026 3:59:58 PM EST |
| 35.00 | 0.15 | 3.50 | 1.83 | 1.90 | 0.00 | 0.00% | 0.05 | 0 | 10 | 0.52 | -0.42 | 0.09 | -0.04 | 9/4/2026 | 9/18/2026 3:59:58 PM EST |
| 36.00 | 0.30 | 4.00 | 2.15 | 1.40 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.96 | -0.51 | 0.09 | -0.04 | 8/21/2026 | 9/18/2026 3:59:58 PM EST |
| 37.00 | 0.80 | 4.90 | 2.85 | 3.37 | 0.00 | 0.00% | 0.08 | 0 | 1 | 1.04 | -0.60 | 0.09 | -0.04 | 9/11/2026 | 9/18/2026 3:59:58 PM EST |
| 38.00 | 1.50 | 5.80 | 3.65 | % | 0.10 | 0 | 0 | 1.11 | -0.69 | 0.08 | -0.03 | 9/18/2026 3:59:58 PM EST | |||
| 39.00 | 2.55 | 5.70 | 4.13 | 4.67 | 0.00 | 0.00% | 0.11 | 0 | 300 | 0.90 | -0.75 | 0.07 | -0.03 | 9/10/2026 | 9/18/2026 3:59:58 PM EST |
| 40.00 | 3.40 | 7.20 | 5.30 | % | 0.13 | 0 | 0 | 1.12 | -0.82 | 0.06 | -0.02 | 9/18/2026 3:59:58 PM EST | |||
| 41.00 | 4.50 | 8.30 | 6.40 | % | 0.16 | 0 | 0 | 1.22 | -0.87 | 0.05 | -0.02 | 9/18/2026 3:59:58 PM EST | |||
| 42.00 | 5.10 | 8.80 | 6.95 | % | 0.17 | 0 | 0 | 1.16 | -0.91 | 0.04 | -0.01 | 9/18/2026 3:59:58 PM EST | |||
| 43.00 | 6.10 | 10.20 | 8.15 | % | 0.19 | 0 | 0 | 1.34 | -0.94 | 0.03 | -0.01 | 9/18/2026 3:59:58 PM EST | |||
| 44.00 | 7.10 | 11.00 | 9.05 | % | 0.21 | 0 | 0 | 1.35 | -0.96 | 0.02 | -0.01 | 9/18/2026 3:59:58 PM EST | |||
| 45.00 | 8.10 | 12.20 | 10.15 | % | 0.23 | 0 | 0 | 1.47 | -0.97 | 0.02 | -0.01 | 9/18/2026 3:59:58 PM EST | |||
| 46.00 | 9.00 | 13.20 | 11.10 | % | 0.24 | 0 | 0 | 1.53 | -0.98 | 0.01 | 0.00 | 9/18/2026 3:59:58 PM EST | |||
| 47.00 | 10.00 | 14.10 | 12.05 | % | 0.26 | 0 | 0 | 1.56 | -0.99 | 0.01 | 0.00 | 9/18/2026 3:59:58 PM EST | |||
| 50.00 | 13.00 | 17.20 | 15.10 | % | 0.30 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 9/18/2026 3:59:58 PM EST |