Options Chain for INDIVIOR PHARMACEUTICALS INC COM (INDV) - $31.11 as of 3/16/2026 2:10:25 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 8.90 | 13.10 | 11.00 | % | 0.55 | 0 | 0 | 5.78 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:56 PM EST | |||
| 23.00 | 5.90 | 10.00 | 7.95 | % | 0.35 | 0 | 0 | 4.43 | 0.98 | 0.01 | -0.03 | 3/16/2026 3:59:56 PM EST | |||
| 24.00 | 4.90 | 9.00 | 6.95 | % | 0.29 | 0 | 0 | 4.06 | 0.96 | 0.02 | -0.05 | 3/16/2026 3:59:56 PM EST | |||
| 25.00 | 3.90 | 8.00 | 5.95 | % | 0.24 | 0 | 0 | 3.68 | 0.94 | 0.03 | -0.07 | 3/16/2026 3:59:56 PM EST | |||
| 26.00 | 2.90 | 7.00 | 4.95 | % | 0.19 | 0 | 0 | 3.32 | 0.89 | 0.04 | -0.11 | 3/16/2026 3:59:56 PM EST | |||
| 27.00 | 1.90 | 5.60 | 3.75 | % | 0.14 | 0 | 0 | 2.59 | 0.85 | 0.05 | -0.13 | 3/16/2026 3:59:56 PM EST | |||
| 28.00 | 1.50 | 4.90 | 3.20 | % | 0.11 | 0 | 0 | 2.53 | 0.78 | 0.06 | -0.16 | 3/16/2026 3:59:56 PM EST | |||
| 29.00 | 0.10 | 4.30 | 2.20 | % | 0.08 | 0 | 0 | 2.51 | 0.71 | 0.08 | -0.19 | 3/16/2026 3:59:56 PM EST | |||
| 30.00 | 0.10 | 2.50 | 1.30 | 1.80 | 0.00 | 0.00% | 0.04 | 0 | 1,001 | 1.49 | 0.62 | 0.09 | -0.20 | 3/12/2026 | 3/16/2026 3:59:56 PM EST |
| 31.00 | 0.00 | 2.80 | 1.40 | 4.50 | 0.00 | 0.00% | 0.05 | 0 | 0 | 2.12 | 0.52 | 0.09 | -0.21 | 2/26/2026 | 3/16/2026 3:59:56 PM EST |
| 32.00 | 0.00 | 2.45 | 1.23 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 2 | 2.19 | 0.43 | 0.09 | -0.21 | 3/12/2026 | 3/16/2026 3:59:56 PM EST |
| 33.00 | 0.00 | 1.90 | 0.95 | 1.12 | 0.00 | 0.00% | 0.03 | 0 | 6 | 2.05 | 0.34 | 0.09 | -0.20 | 3/10/2026 | 3/16/2026 3:59:56 PM EST |
| 34.00 | 0.00 | 0.45 | 0.23 | 0.67 | 0.00 | 0.00% | 0.01 | 0 | 112 | 1.08 | 0.26 | 0.08 | -0.17 | 3/10/2026 | 3/16/2026 3:59:56 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 27 | 1.57 | 0.20 | 0.07 | -0.15 | 3/11/2026 | 3/16/2026 3:59:56 PM EST |
| 36.00 | 0.00 | 1.15 | 0.58 | 2.00 | 0.00 | 0.00% | 0.02 | 0 | 3 | 2.13 | 0.14 | 0.06 | -0.12 | 2/20/2026 | 3/16/2026 3:59:56 PM EST |
| 37.00 | 0.00 | 0.95 | 0.48 | 1.02 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.14 | 0.10 | 0.04 | -0.10 | 2/24/2026 | 3/16/2026 3:59:56 PM EST |
| 38.00 | 0.00 | 0.95 | 0.48 | 0.81 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.31 | 0.07 | 0.03 | -0.07 | 2/25/2026 | 3/16/2026 3:59:56 PM EST |
| 39.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 3.57 | 0.05 | 0.03 | -0.05 | 3/16/2026 3:59:56 PM EST | |||
| 40.00 | 0.00 | 0.95 | 0.48 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.63 | 0.03 | 0.02 | -0.04 | 2/13/2026 | 3/16/2026 3:59:56 PM EST |
| 41.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 3.91 | 0.02 | 0.01 | -0.03 | 3/16/2026 3:59:56 PM EST | |||
| 42.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 4.07 | 0.01 | 0.01 | -0.02 | 3/16/2026 3:59:56 PM EST | |||
| 45.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 3.49 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:56 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 5.14 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.95 | 0.48 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 2 | 4.29 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 3/16/2026 3:59:56 PM EST |
| 23.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 2.04 | -0.02 | 0.01 | -0.03 | 3/16/2026 3:59:56 PM EST | |||
| 24.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.80 | -0.04 | 0.02 | -0.05 | 3/16/2026 3:59:56 PM EST | |||
| 25.00 | 0.00 | 1.15 | 0.58 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.88 | -0.06 | 0.03 | -0.07 | 1/22/2026 | 3/16/2026 3:59:56 PM EST |
| 26.00 | 0.00 | 0.20 | 0.10 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.36 | -0.11 | 0.04 | -0.11 | 1/22/2026 | 3/16/2026 3:59:56 PM EST |
| 27.00 | 0.00 | 0.65 | 0.33 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.73 | -0.15 | 0.05 | -0.13 | 1/23/2026 | 3/16/2026 3:59:56 PM EST |
| 28.00 | 0.00 | 0.35 | 0.18 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.12 | -0.22 | 0.06 | -0.16 | 1/23/2026 | 3/16/2026 3:59:56 PM EST |
| 29.00 | 0.00 | 0.95 | 0.48 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 14 | 1.44 | -0.29 | 0.08 | -0.19 | 2/25/2026 | 3/16/2026 3:59:56 PM EST |
| 30.00 | 0.00 | 1.10 | 0.55 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 21 | 1.25 | -0.38 | 0.09 | -0.20 | 3/9/2026 | 3/16/2026 3:59:56 PM EST |
| 31.00 | 0.30 | 2.95 | 1.63 | 0.70 | -1.33 | -65.52% | 0.05 | 6 | 13 | 1.25 | -0.48 | 0.09 | -0.21 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 32.00 | 0.10 | 2.35 | 1.23 | 1.50 | 0.00 | 0.00% | 0.04 | 0 | 104 | 1.42 | -0.57 | 0.09 | -0.21 | 3/13/2026 | 3/16/2026 3:59:56 PM EST |
| 33.00 | 0.60 | 4.40 | 2.50 | 2.78 | 0.00 | 0.00% | 0.08 | 0 | 4 | 2.52 | -0.66 | 0.09 | -0.20 | 1/28/2026 | 3/16/2026 3:59:56 PM EST |
| 34.00 | 1.65 | 3.60 | 2.63 | 3.80 | 0.00 | 0.00% | 0.08 | 0 | 26 | 1.32 | -0.74 | 0.08 | -0.17 | 3/12/2026 | 3/16/2026 3:59:56 PM EST |
| 35.00 | 2.45 | 4.90 | 3.68 | 4.00 | 0.00 | 0.00% | 0.11 | 0 | 2 | 1.80 | -0.80 | 0.07 | -0.15 | 3/5/2026 | 3/16/2026 3:59:56 PM EST |
| 36.00 | 3.00 | 7.00 | 5.00 | % | 0.14 | 0 | 0 | 2.94 | -0.86 | 0.06 | -0.12 | 3/16/2026 3:59:56 PM EST | |||
| 37.00 | 4.10 | 8.00 | 6.05 | % | 0.16 | 0 | 0 | 3.14 | -0.90 | 0.04 | -0.10 | 3/16/2026 3:59:56 PM EST | |||
| 38.00 | 4.90 | 9.10 | 7.00 | % | 0.18 | 0 | 0 | 3.42 | -0.93 | 0.03 | -0.07 | 3/16/2026 3:59:56 PM EST | |||
| 39.00 | 5.90 | 10.10 | 8.00 | % | 0.21 | 0 | 0 | 3.61 | -0.95 | 0.03 | -0.05 | 3/16/2026 3:59:56 PM EST | |||
| 40.00 | 6.90 | 11.10 | 9.00 | % | 0.23 | 0 | 0 | 3.78 | -0.97 | 0.02 | -0.04 | 3/16/2026 3:59:56 PM EST | |||
| 41.00 | 7.90 | 12.10 | 10.00 | % | 0.24 | 0 | 0 | 3.95 | -0.98 | 0.01 | -0.03 | 3/16/2026 3:59:56 PM EST | |||
| 42.00 | 8.90 | 13.10 | 11.00 | % | 0.26 | 0 | 0 | 4.12 | -0.99 | 0.01 | -0.02 | 3/16/2026 3:59:56 PM EST | |||
| 45.00 | 11.90 | 16.10 | 14.00 | % | 0.31 | 0 | 0 | 4.55 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:56 PM EST | |||
| 50.00 | 17.00 | 21.10 | 19.05 | % | 0.38 | 0 | 0 | 5.19 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:56 PM EST |