Options Chain for INDIVIOR PLC ORD (INDV) - $25.28 as of 10/24/2025 5:30:30 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 | 20.70 | 24.90 | 22.80 | % | 9.12 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:55 PM EST | |||
| 5.00 | 18.20 | 22.40 | 20.30 | % | 4.06 | 0 | 0 | 7.33 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:55 PM EST | |||
| 7.50 | 15.70 | 19.90 | 17.80 | % | 2.37 | 0 | 0 | 5.61 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:55 PM EST | |||
| 10.00 | 13.20 | 17.40 | 15.30 | 7.05 | 0.00 | 0.00% | 1.53 | 0 | 10 | 4.37 | 1.00 | 0.00 | 0.00 | 7/23/2025 | 10/24/2025 3:59:55 PM EST |
| 12.50 | 10.70 | 14.80 | 12.75 | 7.90 | 0.00 | 0.00% | 1.02 | 0 | 32 | 3.50 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 10/24/2025 3:59:55 PM EST |
| 15.00 | 8.30 | 12.30 | 10.30 | 9.11 | 0.00 | 0.00% | 0.69 | 0 | 3 | 2.75 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 10/24/2025 3:59:55 PM EST |
| 17.50 | 6.50 | 10.00 | 8.25 | 7.78 | 0.00 | 0.00% | 0.47 | 0 | 183 | 2.29 | 0.98 | 0.01 | -0.01 | 10/23/2025 | 10/24/2025 3:59:55 PM EST |
| 20.00 | 4.10 | 7.70 | 5.90 | 5.70 | 0.00 | 0.00% | 0.30 | 0 | 13 | 1.69 | 0.92 | 0.03 | -0.02 | 10/23/2025 | 10/24/2025 3:59:55 PM EST |
| 22.50 | 2.05 | 5.70 | 3.88 | 3.80 | +0.40 | +11.77% | 0.17 | 2 | 93 | 1.36 | 0.77 | 0.07 | -0.03 | 10/24/2025 | 10/24/2025 3:59:55 PM EST |
| 25.00 | 1.70 | 2.20 | 1.95 | 1.87 | +0.24 | +14.73% | 0.08 | 134 | 2,714 | 0.60 | 0.55 | 0.09 | -0.03 | 10/24/2025 | 10/24/2025 3:59:55 PM EST |
| 30.00 | 0.05 | 1.00 | 0.53 | 0.55 | -0.07 | -11.29% | 0.02 | 2 | 2,034 | 0.64 | 0.17 | 0.06 | -0.02 | 10/24/2025 | 10/24/2025 3:59:55 PM EST |
| 35.00 | 0.00 | 2.30 | 1.15 | 0.55 | 0.00 | 0.00% | 0.03 | 0 | 12 | 1.82 | 0.03 | 0.02 | -0.01 | 8/15/2025 | 10/24/2025 3:59:55 PM EST |
| 40.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.08 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 10/24/2025 3:59:55 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 | 10/24/2025 3:59:55 PM EST | |||
| 5.00 | 0.00 | 2.15 | 1.08 | % | 0.22 | 0 | 0 | 7.54 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:55 PM EST | |||
| 7.50 | 0.00 | 0.95 | 0.48 | 0.30 | 0.00 | 0.00% | 0.06 | 0 | 92 | 4.00 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 10/24/2025 3:59:55 PM EST |
| 10.00 | 0.00 | 2.15 | 1.08 | 1.00 | 0.00 | 0.00% | 0.11 | 0 | 1 | 4.32 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 10/24/2025 3:59:55 PM EST |
| 12.50 | 0.00 | 2.15 | 1.08 | 0.70 | 0.00 | 0.00% | 0.09 | 0 | 50 | 3.46 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 10/24/2025 3:59:55 PM EST |
| 15.00 | 0.00 | 2.25 | 1.13 | % | 0.08 | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:55 PM EST | |||
| 17.50 | 0.00 | 2.40 | 1.20 | 0.50 | 0.00 | 0.00% | 0.07 | 0 | 11 | 2.36 | -0.02 | 0.01 | -0.01 | 10/6/2025 | 10/24/2025 3:59:55 PM EST |
| 20.00 | 0.00 | 2.70 | 1.35 | 1.00 | 0.00 | 0.00% | 0.07 | 0 | 2 | 1.99 | -0.08 | 0.03 | -0.02 | 9/22/2025 | 10/24/2025 3:59:55 PM EST |
| 22.50 | 0.00 | 3.20 | 1.60 | 1.30 | 0.00 | 0.00% | 0.07 | 0 | 201 | 1.71 | -0.23 | 0.07 | -0.03 | 10/21/2025 | 10/24/2025 3:59:55 PM EST |
| 25.00 | 1.35 | 2.35 | 1.85 | 1.90 | 0.00 | 0.00% | 0.07 | 0 | 217 | 0.61 | -0.45 | 0.09 | -0.03 | 10/23/2025 | 10/24/2025 3:59:55 PM EST |
| 30.00 | 3.40 | 7.50 | 5.45 | 5.90 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.29 | -0.83 | 0.06 | -0.02 | 9/5/2025 | 10/24/2025 3:59:55 PM EST |
| 35.00 | 8.30 | 11.30 | 9.80 | % | 0.28 | 0 | 0 | 1.74 | -0.97 | 0.02 | -0.01 | 10/24/2025 3:59:55 PM EST | |||
| 40.00 | 12.80 | 16.80 | 14.80 | % | 0.37 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:55 PM EST |