Options Chain for INDIVIOR PHARMACEUTICALS INC COM (INDV) - $34.15 as of 4/30/2026 4:07:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 25.90 | 29.50 | 27.70 | % | 2.77 | 0 | 1 | 6.73 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:47 PM EST | |||
| 12.50 | 23.40 | 27.00 | 25.20 | % | 2.02 | 0 | 0 | 5.62 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:47 PM EST | |||
| 15.00 | 20.70 | 24.50 | 22.60 | % | 1.51 | 0 | 0 | 4.75 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:47 PM EST | |||
| 17.50 | 18.40 | 22.00 | 20.20 | % | 1.15 | 0 | 1 | 4.04 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:47 PM EST | |||
| 20.00 | 15.90 | 19.50 | 17.70 | % | 0.89 | 0 | 0 | 3.44 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:47 PM EST | |||
| 22.50 | 13.30 | 17.00 | 15.15 | % | 0.67 | 0 | 3 | 2.93 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:47 PM EST | |||
| 25.00 | 11.90 | 14.30 | 13.10 | 11.17 | 0.00 | 0.00% | 0.52 | 0 | 629 | 2.33 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 3:59:47 PM EST |
| 26.00 | 9.40 | 13.50 | 11.45 | % | 0.44 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:47 PM EST | |||
| 27.00 | 9.40 | 12.50 | 10.95 | 8.28 | 0.00 | 0.00% | 0.41 | 0 | 1 | 2.12 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 3:59:47 PM EST |
| 28.00 | 7.80 | 11.60 | 9.70 | % | 0.35 | 0 | 0 | 2.01 | 1.00 | 0.00 | -0.01 | 5/1/2026 3:59:47 PM EST | |||
| 29.00 | 7.30 | 10.20 | 8.75 | % | 0.30 | 0 | 0 | 1.64 | 0.99 | 0.00 | -0.01 | 5/1/2026 3:59:47 PM EST | |||
| 30.00 | 7.20 | 8.70 | 7.95 | 7.90 | +0.40 | +5.34% | 0.27 | 6 | 142 | 1.26 | 0.98 | 0.01 | -0.04 | 5/1/2026 | 5/1/2026 3:59:47 PM EST |
| 35.00 | 2.75 | 3.70 | 3.23 | 3.28 | +0.03 | +0.93% | 0.09 | 6 | 676 | 0.58 | 0.82 | 0.07 | -0.07 | 5/1/2026 | 5/1/2026 3:59:47 PM EST |
| 40.00 | 0.05 | 1.35 | 0.70 | 0.73 | -0.07 | -8.75% | 0.02 | 296 | 379 | 0.44 | 0.34 | 0.10 | -0.06 | 5/1/2026 | 5/1/2026 3:59:47 PM EST |
| 45.00 | 0.25 | 2.50 | 1.38 | 0.30 | -0.30 | -50.00% | 0.03 | 532 | 1,582 | 1.14 | 0.06 | 0.03 | -0.02 | 5/1/2026 | 5/1/2026 3:59:47 PM EST |
| 50.00 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 9 | 1.92 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 2.15 | 1.08 | % | 0.11 | 0 | 0 | 7.23 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:47 PM EST | |||
| 12.50 | 0.00 | 2.15 | 1.08 | % | 0.09 | 0 | 0 | 6.08 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:47 PM EST | |||
| 15.00 | 0.00 | 2.15 | 1.08 | % | 0.07 | 0 | 0 | 5.20 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:47 PM EST | |||
| 17.50 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 4.48 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:47 PM EST | |||
| 20.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 3.87 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:47 PM EST | |||
| 22.50 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 3.33 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:47 PM EST | |||
| 25.00 | 0.00 | 0.90 | 0.45 | 0.63 | 0.00 | 0.00% | 0.02 | 0 | 26 | 2.05 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 5/1/2026 3:59:47 PM EST |
| 26.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 1 | 2.68 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:47 PM EST | |||
| 27.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:47 PM EST | |||
| 28.00 | 0.00 | 0.90 | 0.45 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 29 | 1.64 | 0.00 | 0.00 | -0.01 | 4/30/2026 | 5/1/2026 3:59:47 PM EST |
| 29.00 | 0.00 | 2.15 | 1.08 | 1.35 | 0.00 | 0.00% | 0.04 | 0 | 43 | 2.17 | -0.01 | 0.00 | -0.01 | 4/16/2026 | 5/1/2026 3:59:47 PM EST |
| 30.00 | 0.00 | 0.45 | 0.23 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 478 | 1.09 | -0.02 | 0.01 | -0.04 | 4/30/2026 | 5/1/2026 3:59:47 PM EST |
| 35.00 | 0.00 | 2.45 | 1.23 | 2.68 | 0.00 | 0.00% | 0.04 | 0 | 76 | 1.36 | -0.18 | 0.07 | -0.07 | 4/29/2026 | 5/1/2026 3:59:47 PM EST |
| 40.00 | 1.90 | 3.80 | 2.85 | 4.05 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.95 | -0.66 | 0.10 | -0.06 | 4/30/2026 | 5/1/2026 3:59:47 PM EST |
| 45.00 | 6.20 | 8.90 | 7.55 | % | 0.17 | 0 | 0 | 1.47 | -0.94 | 0.03 | -0.02 | 5/1/2026 3:59:47 PM EST | |||
| 50.00 | 10.80 | 14.30 | 12.55 | % | 0.25 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:47 PM EST |