Options Chain for INDIVIOR PLC ORD (INDV) - $9.80 as of 3/28/2025 8:10:06 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 6.90 | 7.30 | % | 0 | 0 | 4.72 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 5.00 | 4.10 | 5.00 | 3.00 | 0.00 | 0.00% | 0 | 1 | 5.90 | 1.00 | 0.00 | 0.00 | 2/25/2025 | 3/28/2025 4:00:02 PM EST |
| 7.50 | 1.70 | 2.65 | % | 0 | 0 | 1.78 | 0.88 | 0.09 | -0.01 | 3/28/2025 4:00:02 PM EST | |||
| 10.00 | 0.35 | 0.90 | 0.69 | 0.00 | 0.00% | 0 | 2 | 0.89 | 0.47 | 0.18 | -0.02 | 3/21/2025 | 3/28/2025 4:00:02 PM EST |
| 12.50 | 0.00 | 0.30 | 0.20 | -0.05 | -20.00% | 238 | 582 | 0.96 | 0.15 | 0.10 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 2.36 | 0.03 | 0.03 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 17.50 | 0.00 | 0.75 | % | 0 | 0 | 2.75 | 0.01 | 0.01 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 6.94 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 5.00 | 0.00 | 0.05 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 7.50 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 0 | 1.09 | -0.12 | 0.09 | -0.01 | 3/27/2025 | 3/28/2025 4:00:02 PM EST |
| 10.00 | 0.00 | 1.50 | 1.00 | 0.00 | 0.00% | 0 | 6 | 0.70 | -0.53 | 0.18 | -0.02 | 3/12/2025 | 3/28/2025 4:00:02 PM EST |
| 12.50 | 2.60 | 3.50 | 3.09 | -0.05 | -1.60% | 2 | 2 | 1.59 | -0.85 | 0.10 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 15.00 | 5.30 | 5.70 | % | 0 | 0 | 1.62 | -0.97 | 0.03 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 17.50 | 7.60 | 8.50 | % | 0 | 0 | 3.28 | -0.99 | 0.01 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 20.00 | 10.00 | 10.80 | % | 0 | 0 | 3.49 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST |