Options Chain for INDIVIOR PHARMACEUTICALS INC COM (INDV) - $34.71 as of 1/30/2026 1:27:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 30.70 | 34.90 | 32.80 | % | 13.12 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 5.00 | 28.20 | 32.40 | 30.30 | % | 6.06 | 0 | 0 | 9.90 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 7.50 | 25.70 | 29.90 | 27.80 | % | 3.71 | 0 | 0 | 7.47 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 10.00 | 23.30 | 27.40 | 25.35 | % | 2.54 | 0 | 0 | 6.05 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 12.50 | 20.70 | 24.90 | 22.80 | 12.66 | 0.00 | 0.00% | 1.82 | 0 | 2 | 5.06 | 1.00 | 0.00 | 0.00 | 8/25/2025 | 1/30/2026 3:59:58 PM EST |
| 15.00 | 18.20 | 22.50 | 20.35 | 20.94 | 0.00 | 0.00% | 1.36 | 0 | 20 | 4.37 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 1/30/2026 3:59:58 PM EST |
| 17.50 | 15.70 | 20.00 | 17.85 | 8.80 | 0.00 | 0.00% | 1.02 | 0 | 4 | 3.74 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 1/30/2026 3:59:58 PM EST |
| 20.00 | 13.20 | 17.50 | 15.35 | 5.40 | 0.00 | 0.00% | 0.77 | 0 | 3 | 3.19 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 1/30/2026 3:59:58 PM EST |
| 22.50 | 10.70 | 15.00 | 12.85 | 13.00 | 0.00 | 0.00% | 0.57 | 0 | 5,719 | 2.72 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 1/30/2026 3:59:58 PM EST |
| 25.00 | 8.90 | 11.80 | 10.35 | 11.03 | 0.00 | 0.00% | 0.41 | 0 | 7,340 | 1.97 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 1/30/2026 3:59:58 PM EST |
| 26.00 | 7.30 | 11.50 | 9.40 | % | 0.36 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 27.00 | 6.30 | 10.30 | 8.30 | 7.97 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.90 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 3:59:58 PM EST |
| 28.00 | 5.30 | 9.30 | 7.30 | % | 0.26 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 29.00 | 4.30 | 8.50 | 6.40 | % | 0.22 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 30.00 | 3.40 | 7.60 | 5.50 | 6.30 | 0.00 | 0.00% | 0.18 | 0 | 1,572 | 1.57 | 1.00 | 0.00 | 0.00 | 1/5/2026 | 1/30/2026 3:59:58 PM EST |
| 31.00 | 2.50 | 6.70 | 4.60 | 3.00 | 0.00 | 0.00% | 0.15 | 0 | 10 | 1.49 | 1.00 | 0.00 | 0.00 | 1/20/2026 | 1/30/2026 3:59:58 PM EST |
| 32.00 | 2.20 | 5.70 | 3.95 | % | 0.12 | 0 | 0 | 1.31 | 0.86 | 0.11 | -0.01 | 1/30/2026 3:59:58 PM EST | |||
| 33.00 | 1.65 | 4.40 | 3.03 | 5.10 | 0.00 | 0.00% | 0.09 | 0 | 63 | 1.06 | 0.79 | 0.14 | -0.01 | 12/17/2025 | 1/30/2026 3:59:58 PM EST |
| 34.00 | 0.95 | 3.50 | 2.23 | 2.25 | 0.00 | 0.00% | 0.07 | 0 | 6 | 1.04 | 0.65 | 0.14 | -0.01 | 1/29/2026 | 1/30/2026 3:59:58 PM EST |
| 35.00 | 0.50 | 2.10 | 1.30 | 2.10 | 0.00 | 0.00% | 0.04 | 0 | 1,502 | 0.42 | 0.51 | 0.14 | -0.02 | 1/28/2026 | 1/30/2026 3:59:58 PM EST |
| 36.00 | 0.00 | 3.30 | 1.65 | 1.17 | 0.00 | 0.00% | 0.05 | 0 | 15 | 1.16 | 0.37 | 0.13 | -0.02 | 1/22/2026 | 1/30/2026 3:59:58 PM EST |
| 37.00 | 0.00 | 1.50 | 0.75 | 0.76 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.72 | 0.26 | 0.11 | -0.02 | 1/26/2026 | 1/30/2026 3:59:58 PM EST |
| 38.00 | 0.00 | 2.00 | 1.00 | 2.75 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.98 | 0.17 | 0.08 | -0.01 | 1/27/2026 | 1/30/2026 3:59:58 PM EST |
| 39.00 | 0.00 | 1.55 | 0.78 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 197 | 0.95 | 0.10 | 0.06 | -0.01 | 1/21/2026 | 1/30/2026 3:59:58 PM EST |
| 40.00 | 0.00 | 0.60 | 0.30 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 837 | 0.67 | 0.06 | 0.04 | -0.01 | 1/20/2026 | 1/30/2026 3:59:58 PM EST |
| 41.00 | 0.00 | 2.45 | 1.23 | % | 0.03 | 0 | 0 | 1.39 | 0.03 | 0.03 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 42.00 | 0.00 | 2.35 | 1.18 | % | 0.03 | 0 | 0 | 1.43 | 0.02 | 0.02 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 43.00 | 0.00 | 2.25 | 1.13 | % | 0.03 | 0 | 0 | 1.47 | 0.01 | 0.01 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 44.00 | 0.00 | 2.20 | 1.10 | % | 0.03 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 45.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 1/30/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 2.15 | 1.08 | % | 0.43 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 5.00 | 0.00 | 2.15 | 1.08 | % | 0.22 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 7.50 | 0.00 | 2.15 | 1.08 | 0.65 | 0.00 | 0.00% | 0.14 | 0 | 4 | 7.00 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 1/30/2026 3:59:58 PM EST |
| 10.00 | 0.00 | 2.15 | 1.08 | % | 0.11 | 0 | 0 | 5.67 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 12.50 | 0.00 | 2.15 | 1.08 | 1.90 | 0.00 | 0.00% | 0.09 | 0 | 2 | 4.72 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 1/30/2026 3:59:58 PM EST |
| 15.00 | 0.00 | 2.15 | 1.08 | 2.61 | 0.00 | 0.00% | 0.07 | 0 | 0 | 4.00 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 1/30/2026 3:59:58 PM EST |
| 17.50 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 3.40 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 20.00 | 0.00 | 2.15 | 1.08 | 0.38 | 0.00 | 0.00% | 0.05 | 0 | 1 | 2.89 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 1/30/2026 3:59:58 PM EST |
| 22.50 | 0.00 | 2.15 | 1.08 | 3.87 | 0.00 | 0.00% | 0.05 | 0 | 1 | 2.44 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 1/30/2026 3:59:58 PM EST |
| 25.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.04 | 0 | 6 | 2.04 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 1/30/2026 3:59:58 PM EST |
| 26.00 | 0.00 | 2.20 | 1.10 | % | 0.04 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 27.00 | 0.00 | 2.20 | 1.10 | 1.13 | 0.00 | 0.00% | 0.04 | 0 | 1 | 1.76 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 1/30/2026 3:59:58 PM EST |
| 28.00 | 0.00 | 2.25 | 1.13 | 0.55 | 0.00 | 0.00% | 0.04 | 0 | 10 | 1.64 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 1/30/2026 3:59:58 PM EST |
| 29.00 | 0.00 | 2.30 | 1.15 | % | 0.04 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 30.00 | 0.00 | 2.45 | 1.23 | 1.61 | 0.00 | 0.00% | 0.04 | 0 | 37 | 1.42 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/30/2026 3:59:58 PM EST |
| 31.00 | 0.00 | 2.65 | 1.33 | 1.81 | 0.00 | 0.00% | 0.04 | 0 | 3 | 1.34 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/30/2026 3:59:58 PM EST |
| 32.00 | 0.15 | 1.65 | 0.90 | 1.90 | 0.00 | 0.00% | 0.03 | 0 | 9 | 0.57 | -0.14 | 0.11 | -0.01 | 1/16/2026 | 1/30/2026 3:59:58 PM EST |
| 33.00 | 0.00 | 2.95 | 1.48 | 2.45 | 0.00 | 0.00% | 0.04 | 0 | 74 | 1.14 | -0.21 | 0.14 | -0.01 | 1/13/2026 | 1/30/2026 3:59:58 PM EST |
| 34.00 | 0.00 | 3.10 | 1.55 | 1.90 | 0.00 | 0.00% | 0.05 | 0 | 1 | 1.03 | -0.35 | 0.14 | -0.01 | 12/30/2025 | 1/30/2026 3:59:58 PM EST |
| 35.00 | 0.05 | 3.40 | 1.73 | 3.14 | 0.00 | 0.00% | 0.05 | 0 | 13 | 0.96 | -0.49 | 0.14 | -0.02 | 1/15/2026 | 1/30/2026 3:59:58 PM EST |
| 36.00 | 0.25 | 3.50 | 1.88 | 3.20 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.84 | -0.63 | 0.13 | -0.02 | 1/8/2026 | 1/30/2026 3:59:58 PM EST |
| 37.00 | 1.05 | 4.70 | 2.88 | % | 0.08 | 0 | 0 | 0.98 | -0.74 | 0.11 | -0.02 | 1/30/2026 3:59:58 PM EST | |||
| 38.00 | 1.55 | 5.40 | 3.48 | % | 0.09 | 0 | 0 | 0.99 | -0.83 | 0.08 | -0.01 | 1/30/2026 3:59:58 PM EST | |||
| 39.00 | 2.30 | 6.20 | 4.25 | % | 0.11 | 0 | 0 | 1.02 | -0.90 | 0.06 | -0.01 | 1/30/2026 3:59:58 PM EST | |||
| 40.00 | 3.10 | 7.10 | 5.10 | % | 0.13 | 0 | 0 | 1.07 | -0.94 | 0.04 | -0.01 | 1/30/2026 3:59:58 PM EST | |||
| 41.00 | 4.10 | 8.00 | 6.05 | % | 0.15 | 0 | 0 | 1.11 | -0.97 | 0.03 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 42.00 | 4.80 | 8.90 | 6.85 | % | 0.16 | 0 | 0 | 1.15 | -0.98 | 0.02 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 43.00 | 5.90 | 9.80 | 7.85 | % | 0.18 | 0 | 0 | 1.18 | -0.99 | 0.01 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 44.00 | 6.90 | 10.80 | 8.85 | % | 0.20 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 45.00 | 7.90 | 11.80 | 9.85 | 8.30 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 12/8/2025 | 1/30/2026 3:59:58 PM EST |