Options Chain for INDIVIOR PLC ORD (INDV) - $15.47 as of 7/11/2025 8:31:13 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 | 10.80 | 15.00 | 12.90 | % | 5.16 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:54 PM EST | |||
| 5.00 | 8.30 | 12.50 | 10.40 | % | 2.08 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:54 PM EST | |||
| 7.50 | 5.80 | 10.00 | 7.90 | % | 1.05 | 0 | 0 | 8.92 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:54 PM EST | |||
| 10.00 | 5.00 | 7.40 | 6.20 | % | 0.62 | 0 | 0 | 6.35 | 0.98 | 0.02 | -0.02 | 7/11/2025 3:59:54 PM EST | |||
| 12.50 | 2.55 | 4.60 | 3.58 | 2.23 | 0.00 | 0.00% | 0.29 | 0 | 8 | 4.12 | 0.86 | 0.07 | -0.06 | 7/1/2025 | 7/11/2025 3:59:54 PM EST |
| 15.00 | 0.00 | 2.85 | 1.43 | 1.30 | 0.00 | 0.00% | 0.10 | 0 | 876 | 3.28 | 0.61 | 0.11 | -0.10 | 7/7/2025 | 7/11/2025 3:59:54 PM EST |
| 17.50 | 0.00 | 1.15 | 0.58 | 0.31 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.23 | 0.34 | 0.11 | -0.09 | 6/6/2025 | 7/11/2025 3:59:54 PM EST |
| 20.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 4.20 | 0.15 | 0.07 | -0.06 | 7/11/2025 3:59:54 PM EST | |||
| 22.50 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 4.81 | 0.06 | 0.03 | -0.03 | 7/11/2025 3:59:54 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 | 7/11/2025 3:59:54 PM EST | |||
| 5.00 | 0.00 | 2.15 | 1.08 | % | 0.22 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:54 PM EST | |||
| 7.50 | 0.00 | 2.15 | 1.08 | % | 0.14 | 0 | 0 | 9.08 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:54 PM EST | |||
| 10.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.79 | -0.02 | 0.02 | -0.02 | 7/11/2025 3:59:54 PM EST | |||
| 12.50 | 0.00 | 1.15 | 0.58 | 0.75 | 0.00 | 0.00% | 0.05 | 0 | 8 | 3.05 | -0.14 | 0.07 | -0.06 | 6/12/2025 | 7/11/2025 3:59:54 PM EST |
| 15.00 | 0.00 | 2.45 | 1.23 | % | 0.08 | 0 | 0 | 3.37 | -0.39 | 0.11 | -0.10 | 7/11/2025 3:59:54 PM EST | |||
| 17.50 | 1.60 | 3.60 | 2.60 | % | 0.15 | 0 | 0 | 2.80 | -0.66 | 0.11 | -0.09 | 7/11/2025 3:59:54 PM EST | |||
| 20.00 | 4.10 | 6.60 | 5.35 | % | 0.27 | 0 | 0 | 4.17 | -0.85 | 0.07 | -0.06 | 7/11/2025 3:59:54 PM EST | |||
| 22.50 | 6.60 | 9.00 | 7.80 | % | 0.35 | 0 | 0 | 4.78 | -0.94 | 0.03 | -0.03 | 7/11/2025 3:59:54 PM EST |