Options Chain for INDIVIOR PLC ORD (INDV) - $23.88 as of 8/29/2025 3:31:19 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 | 19.70 | 23.60 | 21.65 | % | 8.66 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 5.00 | 17.20 | 21.10 | 19.15 | % | 3.83 | 0 | 0 | 8.13 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 7.50 | 14.70 | 18.60 | 16.65 | % | 2.22 | 0 | 0 | 5.95 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 10.00 | 13.30 | 16.10 | 14.70 | 13.56 | 0.00 | 0.00% | 1.47 | 0 | 1 | 4.63 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 8/29/2025 3:59:51 PM EST |
| 12.50 | 11.50 | 13.60 | 12.55 | % | 1.00 | 0 | 0 | 3.67 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 15.00 | 9.10 | 11.10 | 10.10 | % | 0.67 | 0 | 0 | 2.91 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 17.50 | 6.50 | 8.60 | 7.55 | 5.40 | 0.00 | 0.00% | 0.43 | 0 | 20 | 2.28 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 8/29/2025 3:59:51 PM EST |
| 20.00 | 4.00 | 5.00 | 4.50 | 3.87 | -0.68 | -14.95% | 0.23 | 5 | 27 | 1.01 | 0.96 | 0.03 | -0.01 | 8/29/2025 | 8/29/2025 3:59:51 PM EST |
| 22.50 | 1.70 | 3.20 | 2.45 | 1.85 | 0.00 | 0.00% | 0.11 | 0 | 162 | 0.56 | 0.78 | 0.11 | -0.02 | 8/28/2025 | 8/29/2025 3:59:51 PM EST |
| 25.00 | 0.00 | 0.90 | 0.45 | 0.95 | 0.00 | 0.00% | 0.02 | 0 | 414 | 0.48 | 0.43 | 0.14 | -0.03 | 8/28/2025 | 8/29/2025 3:59:51 PM EST |
| 30.00 | 0.00 | 1.55 | 0.78 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.45 | 0.04 | 0.03 | 0.00 | 8/28/2025 | 8/29/2025 3:59:51 PM EST |
| 35.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 40.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 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 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 5.61 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 4.20 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 3.27 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 12.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 15.00 | 0.00 | 1.15 | 0.58 | 1.55 | 0.00 | 0.00% | 0.04 | 0 | 1 | 2.36 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 8/29/2025 3:59:51 PM EST |
| 17.50 | 0.00 | 1.00 | 0.50 | % | 0.03 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 20.00 | 0.00 | 0.60 | 0.30 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.72 | -0.04 | 0.03 | -0.01 | 8/25/2025 | 8/29/2025 3:59:51 PM EST |
| 22.50 | 0.15 | 0.85 | 0.50 | 0.35 | 0.00 | 0.00% | 0.02 | 1 | 34 | 0.54 | -0.22 | 0.11 | -0.02 | 8/29/2025 | 8/29/2025 3:59:51 PM EST |
| 25.00 | 1.05 | 1.60 | 1.33 | 1.56 | +0.01 | +0.65% | 0.05 | 1 | 139 | 0.41 | -0.57 | 0.14 | -0.03 | 8/29/2025 | 8/29/2025 3:59:51 PM EST |
| 30.00 | 5.40 | 6.70 | 6.05 | % | 0.20 | 0 | 0 | 1.17 | -0.96 | 0.03 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 35.00 | 10.30 | 12.10 | 11.20 | % | 0.32 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 40.00 | 15.30 | 17.90 | 16.60 | 17.97 | 0.00 | 0.00% | 0.42 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 8/8/2025 | 8/29/2025 3:59:51 PM EST |