Options Chain for INDIVIOR PHARMACEUTICALS INC COM (INDV) - $40.01 as of 7/31/2026 8:01:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 22.90 | 26.90 | 24.90 | 25.28 | 0.00 | 0.00% | 1.66 | 0 | 0 | 4.26 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 7/31/2026 4:00:01 PM EST |
| 20.00 | 18.00 | 22.10 | 20.05 | 11.88 | 0.00 | 0.00% | 1.00 | 0 | 1 | 3.32 | 1.00 | 0.00 | 0.00 | 3/26/2026 | 7/31/2026 4:00:01 PM EST |
| 22.00 | 15.90 | 20.20 | 18.05 | % | 0.82 | 0 | 0 | 3.02 | 1.00 | 0.00 | 0.00 | 7/31/2026 4:00:01 PM EST | |||
| 23.00 | 15.00 | 19.00 | 17.00 | 16.90 | 0.00 | 0.00% | 0.74 | 0 | 1 | 2.75 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/31/2026 4:00:01 PM EST |
| 24.00 | 14.00 | 18.10 | 16.05 | % | 0.67 | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 7/31/2026 4:00:01 PM EST | |||
| 25.00 | 13.10 | 17.10 | 15.10 | 11.00 | 0.00 | 0.00% | 0.60 | 0 | 7 | 2.49 | 0.98 | 0.01 | -0.01 | 4/28/2026 | 7/31/2026 4:00:01 PM EST |
| 26.00 | 12.10 | 16.20 | 14.15 | 14.00 | 0.00 | 0.00% | 0.54 | 0 | 1 | 2.39 | 0.97 | 0.01 | -0.01 | 7/7/2026 | 7/31/2026 4:00:01 PM EST |
| 27.00 | 11.10 | 15.10 | 13.10 | % | 0.49 | 0 | 0 | 2.20 | 0.97 | 0.01 | -0.01 | 7/31/2026 4:00:01 PM EST | |||
| 28.00 | 10.10 | 14.30 | 12.20 | 10.68 | 0.00 | 0.00% | 0.44 | 0 | 1 | 2.15 | 0.95 | 0.01 | -0.02 | 6/15/2026 | 7/31/2026 4:00:01 PM EST |
| 29.00 | 9.20 | 13.20 | 11.20 | % | 0.39 | 0 | 0 | 1.98 | 0.92 | 0.02 | -0.03 | 7/31/2026 4:00:01 PM EST | |||
| 30.00 | 8.10 | 11.50 | 9.80 | 10.60 | 0.00 | 0.00% | 0.33 | 0 | 21 | 1.57 | 0.91 | 0.02 | -0.03 | 7/20/2026 | 7/31/2026 4:00:01 PM EST |
| 31.00 | 7.20 | 11.40 | 9.30 | % | 0.30 | 0 | 0 | 1.79 | 0.88 | 0.02 | -0.04 | 7/31/2026 4:00:01 PM EST | |||
| 32.00 | 6.40 | 10.50 | 8.45 | 8.03 | 0.00 | 0.00% | 0.26 | 0 | 13 | 1.70 | 0.87 | 0.03 | -0.04 | 7/21/2026 | 7/31/2026 4:00:01 PM EST |
| 33.00 | 5.40 | 9.70 | 7.55 | 7.00 | 0.00 | 0.00% | 0.23 | 0 | 13 | 1.64 | 0.84 | 0.03 | -0.04 | 7/20/2026 | 7/31/2026 4:00:01 PM EST |
| 34.00 | 4.60 | 8.80 | 6.70 | 8.28 | 0.00 | 0.00% | 0.20 | 0 | 6 | 1.54 | 0.80 | 0.03 | -0.05 | 6/24/2026 | 7/31/2026 4:00:01 PM EST |
| 35.00 | 5.80 | 6.50 | 6.15 | 5.80 | -0.68 | -10.50% | 0.18 | 3 | 590 | 0.87 | 0.77 | 0.04 | -0.06 | 7/31/2026 | 7/31/2026 4:00:01 PM EST |
| 36.00 | 3.90 | 6.90 | 5.40 | 6.50 | 0.00 | 0.00% | 0.15 | 0 | 111 | 1.32 | 0.72 | 0.04 | -0.06 | 7/29/2026 | 7/31/2026 4:00:01 PM EST |
| 37.00 | 3.10 | 5.90 | 4.50 | 4.74 | 0.00 | 0.00% | 0.12 | 0 | 11 | 1.39 | 0.68 | 0.04 | -0.06 | 7/20/2026 | 7/31/2026 4:00:01 PM EST |
| 38.00 | 2.50 | 5.30 | 3.90 | 2.90 | 0.00 | 0.00% | 0.10 | 0 | 27 | 1.36 | 0.63 | 0.05 | -0.07 | 7/21/2026 | 7/31/2026 4:00:01 PM EST |
| 39.00 | 1.95 | 4.70 | 3.33 | 4.80 | 0.00 | 0.00% | 0.09 | 0 | 20 | 0.76 | 0.58 | 0.05 | -0.07 | 6/24/2026 | 7/31/2026 4:00:01 PM EST |
| 40.00 | 1.65 | 3.90 | 2.78 | 3.00 | -0.65 | -17.81% | 0.07 | 1,000 | 16,609 | 0.74 | 0.53 | 0.05 | -0.07 | 7/31/2026 | 7/31/2026 4:00:01 PM EST |
| 41.00 | 1.00 | 3.90 | 2.45 | 2.46 | 0.00 | 0.00% | 0.06 | 0 | 6 | 0.77 | 0.48 | 0.05 | -0.07 | 7/24/2026 | 7/31/2026 4:00:01 PM EST |
| 42.00 | 0.55 | 3.90 | 2.23 | 2.15 | 0.00 | 0.00% | 0.05 | 0 | 25 | 0.80 | 0.44 | 0.05 | -0.07 | 7/30/2026 | 7/31/2026 4:00:01 PM EST |
| 43.00 | 0.25 | 3.60 | 1.93 | 1.54 | 0.00 | 0.00% | 0.04 | 0 | 20 | 0.79 | 0.40 | 0.05 | -0.07 | 7/30/2026 | 7/31/2026 4:00:01 PM EST |
| 45.00 | 0.20 | 2.00 | 1.10 | 1.55 | 0.00 | 0.00% | 0.02 | 0 | 217 | 0.70 | 0.34 | 0.04 | -0.08 | 7/30/2026 | 7/31/2026 4:00:01 PM EST |
| 50.00 | 0.00 | 1.05 | 0.53 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 466 | 0.75 | 0.25 | 0.03 | -0.08 | 7/28/2026 | 7/31/2026 4:00:01 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.66 | 0.10 | 0.02 | -0.04 | 7/7/2026 | 7/31/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 2.15 | 1.08 | % | 0.07 | 0 | 0 | 4.31 | 0.00 | 0.00 | 0.00 | 7/31/2026 4:00:01 PM EST | |||
| 20.00 | 0.00 | 2.20 | 1.10 | 0.20 | 0.00 | 0.00% | 0.06 | 0 | 5 | 3.27 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 7/31/2026 4:00:01 PM EST |
| 22.00 | 0.00 | 2.20 | 1.10 | 2.00 | 0.00 | 0.00% | 0.05 | 0 | 1 | 2.91 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 7/31/2026 4:00:01 PM EST |
| 23.00 | 0.00 | 2.20 | 1.10 | 0.30 | 0.00 | 0.00% | 0.05 | 0 | 2 | 2.75 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 7/31/2026 4:00:01 PM EST |
| 24.00 | 0.00 | 2.25 | 1.13 | 0.35 | 0.00 | 0.00% | 0.05 | 0 | 2 | 2.62 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 7/31/2026 4:00:01 PM EST |
| 25.00 | 0.05 | 2.25 | 1.15 | 0.35 | 0.00 | 0.00% | 0.05 | 0 | 1,080 | 1.71 | -0.02 | 0.01 | -0.01 | 5/26/2026 | 7/31/2026 4:00:01 PM EST |
| 26.00 | 0.00 | 1.40 | 0.70 | 0.85 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.92 | -0.03 | 0.01 | -0.01 | 5/1/2026 | 7/31/2026 4:00:01 PM EST |
| 27.00 | 0.00 | 2.30 | 1.15 | 0.65 | 0.00 | 0.00% | 0.04 | 0 | 7 | 2.21 | -0.03 | 0.01 | -0.01 | 5/15/2026 | 7/31/2026 4:00:01 PM EST |
| 28.00 | 0.00 | 1.40 | 0.70 | 0.90 | 0.00 | 0.00% | 0.02 | 0 | 7 | 1.68 | -0.05 | 0.01 | -0.02 | 6/4/2026 | 7/31/2026 4:00:01 PM EST |
| 29.00 | 0.00 | 0.70 | 0.35 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.22 | -0.08 | 0.02 | -0.03 | 6/30/2026 | 7/31/2026 4:00:01 PM EST |
| 30.00 | 0.00 | 2.45 | 1.23 | 1.68 | 0.00 | 0.00% | 0.04 | 0 | 3 | 1.87 | -0.09 | 0.02 | -0.03 | 6/2/2026 | 7/31/2026 4:00:01 PM EST |
| 31.00 | 0.00 | 1.25 | 0.63 | 2.00 | 0.00 | 0.00% | 0.02 | 0 | 7 | 1.28 | -0.12 | 0.02 | -0.04 | 5/1/2026 | 7/31/2026 4:00:01 PM EST |
| 32.00 | 0.00 | 2.65 | 1.33 | 1.31 | 0.00 | 0.00% | 0.04 | 0 | 7 | 1.68 | -0.13 | 0.03 | -0.04 | 6/26/2026 | 7/31/2026 4:00:01 PM EST |
| 33.00 | 0.00 | 2.70 | 1.35 | 0.65 | 0.00 | 0.00% | 0.04 | 0 | 2 | 1.57 | -0.16 | 0.03 | -0.04 | 7/28/2026 | 7/31/2026 4:00:01 PM EST |
| 34.00 | 0.00 | 2.90 | 1.45 | % | 0.04 | 0 | 0 | 1.51 | -0.20 | 0.03 | -0.05 | 7/31/2026 4:00:01 PM EST | |||
| 35.00 | 0.00 | 3.10 | 1.55 | 1.30 | 0.00 | 0.00% | 0.04 | 0 | 4 | 1.45 | -0.23 | 0.04 | -0.06 | 7/2/2026 | 7/31/2026 4:00:01 PM EST |
| 36.00 | 0.20 | 3.30 | 1.75 | 1.13 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.88 | -0.28 | 0.04 | -0.06 | 7/30/2026 | 7/31/2026 4:00:01 PM EST |
| 37.00 | 0.55 | 3.70 | 2.13 | 0.95 | 0.00 | 0.00% | 0.06 | 0 | 14 | 0.90 | -0.32 | 0.04 | -0.06 | 7/20/2026 | 7/31/2026 4:00:01 PM EST |
| 38.00 | 0.70 | 3.60 | 2.15 | 1.75 | 0.00 | 0.00% | 0.06 | 0 | 40 | 0.80 | -0.37 | 0.05 | -0.07 | 7/29/2026 | 7/31/2026 4:00:01 PM EST |
| 39.00 | 1.30 | 3.90 | 2.60 | 2.50 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.80 | -0.42 | 0.05 | -0.07 | 7/28/2026 | 7/31/2026 4:00:01 PM EST |
| 40.00 | 1.70 | 4.20 | 2.95 | 1.75 | 0.00 | 0.00% | 0.07 | 0 | 305 | 0.76 | -0.47 | 0.05 | -0.07 | 7/24/2026 | 7/31/2026 4:00:01 PM EST |
| 41.00 | 2.40 | 5.10 | 3.75 | 3.60 | 0.00 | 0.00% | 0.09 | 0 | 21 | 0.81 | -0.52 | 0.05 | -0.07 | 7/17/2026 | 7/31/2026 4:00:01 PM EST |
| 42.00 | 2.90 | 5.40 | 4.15 | 3.90 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.75 | -0.56 | 0.05 | -0.07 | 7/17/2026 | 7/31/2026 4:00:01 PM EST |
| 43.00 | 3.50 | 6.10 | 4.80 | % | 0.11 | 0 | 0 | 0.73 | -0.60 | 0.05 | -0.07 | 7/31/2026 4:00:01 PM EST | |||
| 45.00 | 5.20 | 7.90 | 6.55 | % | 0.15 | 0 | 0 | 1.21 | -0.66 | 0.04 | -0.08 | 7/31/2026 4:00:01 PM EST | |||
| 50.00 | 9.30 | 11.80 | 10.55 | % | 0.21 | 0 | 0 | 1.22 | -0.75 | 0.03 | -0.08 | 7/31/2026 4:00:01 PM EST | |||
| 55.00 | 14.20 | 17.30 | 15.75 | % | 0.29 | 0 | 0 | 1.65 | -0.90 | 0.02 | -0.04 | 7/31/2026 4:00:01 PM EST |