Tour v344
INDV
INDIVIOR PHARMACEUTI
$40.59 -0.83%
$40.41 (-0.45%)🌙
as of 07/16 06:37 PM
7/16 18:37

Option Volume

Detail
Current (07/16) 712
Calls: 679 (95%)
Puts: 33 (5%)
Prior (07/15) 89
Calls: 87 (98%)
Puts: 2 (2%)
Current vs Prior +700.00%
Calls: +680.46% (Calls)
Puts: +1550.00% (Puts)
Prior 7-Day Total 374
Calls: 347 (93%)
Puts: 27 (7%)
Prior 7-Day Average 53
Calls: 49 (93%)
Puts: 3 (7%)
Current vs Prior 7-Day Avg +1232.62%
Calls: +1269.74%
Puts: +755.56%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/16) $451.8K
Calls: $444.8K (98%)
Puts: $7.1K (2%)
Prior (07/15) $100.9K
Calls: $99.6K (99%)
Puts: $1.4K (1%)
Current vs Prior +347.76%
Calls: +346.76%
Puts: +421.18%
Prior 7-Day Total $211.9K
Calls: $201.5K (95%)
Puts: $10.5K (5%)
Prior 7-Day Average $30.3K
Calls: $28.8K (95%)
Puts: $1.5K (5%)
Current vs Prior 7-Day Avg +1392.31%
Calls: +1445.12%
Puts: +374.57%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (07/16) 0.05
Prior (07/15) 0.02
Current vs Prior +111.41%
Prior 7-Day Average 0.14
Current vs Prior 7-Day Avg -64.94%
Sentiment BULLISH

Open Interest

Detail
Current (07/16) 22,289
Calls: 17,233 (77%)
Puts: 5,056 (23%)
Prior (07/15) 17,841
Calls: 17,841 (100%)
Puts: -- (0%)
Current vs Prior +24.93%
Prior 7-Day Total 38,827
Calls: 38,404 (99%)
Puts: 423 (1%)
Prior 7-Day Average 5,546
Calls: 5,486 (93%)
Puts: 423 (7%)
Current vs Prior 7-Day Avg +301.84%
Sentiment BEARISH

Expected Move

Detail
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 6.36% | 16.26%6.36% | 16.26%
Prior 6.35% | 15.22%6.35% | 15.22%
Current vs Prior +0.06% | +6.83%+0.06% | +6.83%
Prior 7-Day Avg 8.36% | 17.12%8.36% | 17.12%
Current vs 7-Day Avg -23.96% | -5.04%-23.96% | -5.04%
Prior 7-Day Eod 6.35% | 15.22%6.35% | 15.22%
Current vs 7-Day Eod +0.06% | +6.83%+0.06% | +6.83%
Sentiment BEARISHBEARISH

Relative Spread

Detail
Expiry | Next
Current 64.56% | 71.32%
Calls: 36.59% | 64.86%
Puts: 92.53% | 77.78%
Prior 64.56% | 71.32%
Calls: 36.59% | 64.86%
Puts: 92.53% | 77.78%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 64.56% | 71.32%
Calls: 36.59% | 64.86%
Puts: 92.53% | 77.78%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 98% of dollar volume in calls ($444.8K) vs puts ($7.1K). Massive premium surge with dollar volume up 348% vs prior. Dollar volume significantly above 7-day average (1392% higher). Unusually high activity with volume up 700% vs prior - elevated interest.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads
💰 Best Value Under $1
📊 High Delta (ITM)
🔥 High Volume
Backwardation
📈 Debit Spreads
📉 Credit Spreads
📅 Calendar Spreads
Straddles
🔀 Strangles
🦅 Iron Condors
🦋 Butterflies
⚖️ Ratio Spreads
🛡️ Covered Calls
💧 Low Volume

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top -- of results (avg --%, best --%)

No options available for this category

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. -- found (avg $--, cheapest $--)

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 6 found (avg delta 0.64, highest 0.79)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Aug 216.107.40$6.7519.3%6320.79457
$38.00Jul 171.354.70$3.03110.6%20.7417
$40.00Jul 170.453.10$1.78148.9%40.65--
$40.00Aug 213.104.00$3.5525.4%30.6016.6K
$41.00Aug 211.405.30$3.35116.4%10.553
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$41.00Jul 170.301.30$0.80125.0%100.5222

Most actively traded options today. High liquidity = easy entry/exit. 10 active (total vol 698, top 632)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Aug 216.107.40$6.7519.3%6320.79457
$45.00Aug 211.202.20$1.7058.8%120.36157
$50.00Aug 210.001.05$0.53198.1%100.15--
$40.00Jul 170.453.10$1.78148.9%40.65--
$45.00Jul 170.002.15$1.08199.1%40.31--
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$38.00Aug 211.503.20$2.3572.3%200.3332
$41.00Jul 170.301.30$0.80125.0%100.5222

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 300.0%, max 379.4%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Jul 17Aug 21291.5%60.8%379.4%16157
$40.00Jul 17Aug 21201.3%62.8%220.6%716.6K
PUTS (0)
No puts found

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 6 found (best R:R 6.14, avg 2.67)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$40.00$45.00Jul 17$0.70$4.30$0.706.14$40.70
$40.00$41.00Aug 21$0.20$0.80$0.204.00$40.20
$45.00$50.00Aug 21$1.17$3.83$1.173.27$46.17
$41.00$45.00Aug 21$1.65$2.35$1.651.42$42.65
$38.00$40.00Jul 17$1.25$0.75$1.250.60$39.25
BEAR PUT (0)
No bear put found

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 6 found (best R:R 1.78, avg 0.81)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$35.00$40.00Aug 21$3.20$3.20$1.801.78$38.20
$38.00$40.00Jul 17$1.25$1.25$0.751.67$39.25
$41.00$45.00Aug 21$1.65$1.65$2.350.70$42.65
$45.00$50.00Aug 21$1.17$1.17$3.830.31$46.17
$40.00$41.00Aug 21$0.20$0.20$0.800.25$40.20
BULL PUT (0)
No bull put found

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.20, cheapest $0.62)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$45.00Jul 17Aug 21$0.62291.5%60.8%
$40.00Jul 17Aug 21$1.77201.3%62.8%
PUTS (0)
No puts found

Buy call + put at the same strike and expiry. Profits from large moves in either direction. -- found (cheapest --% of stock, avg --%)

No straddle setups found

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 2 found (cheapest 7.10% of stock, avg 8.54%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$50.00$38.00Aug 21$0.53$2.35$2.88$35.12$52.88
$45.00$38.00Aug 21$1.70$2.35$4.05$33.95$49.05

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. -- found (best R:R --, avg credit $--)

No iron condor setups found

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. -- found (best R:R --, cheapest $--)

No setups found for this strategy

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 5 found (best net $-0.35, 4 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$35.00$40.001:2Aug 21-$0.35$4.65
$40.00$45.001:2Jul 17-$0.38$4.62
$41.00$45.001:2Aug 21-$0.05$3.95
$38.00$40.001:2Jul 17-$0.53$1.47
$45.00$50.001:2Aug 21$0.64$4.36
PUTS (0)
No puts found

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 2 found (best yield 3.45%, avg 3.21%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$41.00Aug 21$1.400.551.0%3.45%4.46%13
$45.00Aug 21$1.200.3610.9%2.96%13.82%12157

Historical option prices for this thinly-traded ticker. Live quotes are wide and stale — use where each contract actually traded plus its 30-day range to place a limit order. 114 contracts (avg 496 vol/day, 114 traded recently)

INDV averages only 496 option contracts/day, so quotes are thin and bid/ask spreads run wide. Use the last actually-traded price below to set a limit order rather than chasing the displayed ask. Most tradeable call: the $35.00 08-21 call last traded $7.40 on 07/09 (now $6.10/$7.40) — try a limit near $6.75. Also watch the $40.00 08-21 call last traded $3.75 on 07/09 (now $3.10/$4.00) — try a limit near $3.55; the $45.00 08-21 call last traded $3.02 on 06/29 (now $1.20/$2.20) — try a limit near $1.70. Most tradeable put: the $35.00 12-17 put last traded $8.00 on 06/18 (now $4.90/$8.30) — try a limit near $6.60.
CALLS (73)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$41.00Jul 17$0.00$2.55$1.27$1.10 07/08$0.75–$2.53$1.10--
$41.00Aug 21$1.40$5.30$3.35$3.35 07/08$2.25–$4.38$3.353
$40.00Jul 17$0.45$3.10$1.78$2.20 07/02$0.95–$2.93$1.78--
$40.00Aug 21$3.10$4.00$3.55$3.75 07/09$2.85–$5.00$3.5516.6K
$40.00Nov 20$4.80$8.00$6.40$6.14 07/07$5.10–$7.60$6.14--
$40.00Dec 18$4.60$8.70$6.65$6.70 07/07$5.75–$8.05$6.65--
$40.00Jan 15$5.40$9.00$7.20$7.20 07/10$5.95–$8.25$7.20--
$40.00Mar 19$6.70$10.00$8.35$9.45 06/29$7.50–$9.15$8.35--
$42.00Jul 17$0.00$2.20$1.10$0.05 07/07$0.23–$2.40$0.05--
$42.00Aug 21$1.85$4.40$3.13$3.01 07/09$2.22–$4.10$3.01--
$42.00Jan 15$4.60$8.10$6.35$6.70 07/08$5.10–$7.25$6.35--
$42.00Feb 19$4.70$8.50$6.60$6.00 07/06$6.05–$7.90$6.00--
$39.00Jul 17$0.40$3.50$1.95$1.52 07/06$1.55–$3.88$1.52--
$39.00Aug 21$3.10$6.10$4.60$4.80 06/24$2.97–$5.35$4.60--
$43.00Jul 17$0.00$1.10$0.55$0.69 07/02$0.35–$1.85$0.55--
$43.00Aug 21$0.95$4.00$2.48$2.50 07/09$1.48–$3.43$2.48--
$38.00Jul 17$1.35$4.70$3.03$2.80 07/10$1.30–$4.50$2.8017
$38.00Aug 21$3.40$6.90$5.15$5.40 06/26$3.53–$6.15$5.15--
$38.00Nov 20$6.00$9.00$7.50$7.70 07/09$6.40–$8.25$7.50--
$37.00Jul 17$2.65$5.30$3.97$3.68 07/02$2.55–$5.30$3.68--
$37.00Aug 21$4.00$7.30$5.65$4.00 07/10$4.10–$6.80$4.00--
$37.00Nov 20$6.50$9.50$8.00$7.96 06/30$6.70–$9.45$7.96--
$37.00Mar 19$7.90$11.50$9.70$8.80 05/26$8.90–$10.90$8.80--
$45.00Jul 17$0.00$2.15$1.08$0.40 07/06$0.25–$1.18$0.40--
$45.00Aug 21$1.20$2.20$1.70$3.02 06/29$1.23–$2.85$1.70157
$45.00Nov 20$2.70$6.00$4.35$5.00 06/30$2.90–$5.20$4.35--
$45.00Dec 18$3.10$6.50$4.80$4.80 07/10$3.85–$6.00$4.80--
$45.00Jan 15$3.00$7.00$5.00$4.80 07/09$4.00–$5.85$4.80--
$45.00Dec 17$7.50$12.50$10.00$10.50 06/30$8.50–$10.50$10.00--
$35.00Jul 17$4.40$7.10$5.75$6.00 06/30$4.00–$6.95$5.75--
$35.00Aug 21$6.10$7.40$6.75$7.40 07/09$4.80–$8.25$6.75457
$35.00Nov 20$7.30$11.00$9.15$9.93 06/02$7.95–$10.40$9.15--
$35.00Dec 18$7.80$11.40$9.60$10.05 07/01$8.25–$10.75$9.60--
$35.00Jan 15$8.20$11.70$9.95$6.00 06/03$8.35–$10.65$8.20--
$47.00Dec 17$6.50$11.50$9.00$7.83 06/18$8.00–$10.00$7.83--
$34.00Jul 17$5.70$8.70$7.20$6.50 07/07$4.95–$8.00$6.50--
$34.00Aug 21$6.30$9.00$7.65$8.28 06/24$6.00–$9.30$7.65--
$33.00Jul 17$6.20$9.70$7.95$7.10 07/02$5.65–$9.00$7.10--
$33.00Aug 21$6.70$10.40$8.55$4.00 06/02$6.70–$9.95$6.70--
$49.00Jul 17$0.00$2.15$1.08$0.50 07/10$0.25–$1.15$0.50--
$32.00Jul 17$6.70$10.80$8.75$6.80 06/08$6.50–$10.00$6.80--
$32.00Aug 21$7.10$11.20$9.15$9.25 07/08$7.45–$10.65$9.15--
$50.00Aug 21$0.00$1.05$0.53$0.64 07/07$0.30–$1.43$0.53--
$50.00Nov 20$1.15$4.80$2.97$2.80 07/10$2.03–$3.88$2.80--
$50.00Dec 18$1.40$4.90$3.15$3.10 06/18$2.60–$4.22$3.10--
$50.00Jan 15$1.45$5.30$3.38$4.20 06/29$2.48–$4.45$3.38--
$50.00Dec 17$5.50$10.50$8.00$6.50 05/29$7.00–$9.00$6.50--
$31.00Jul 17$7.80$11.80$9.80$7.10 06/08$7.30–$11.00$7.80--
$30.00Jul 17$8.70$12.80$10.75$8.40 06/08$8.35–$11.95$8.70--
$30.00Aug 21$8.80$12.00$10.40$8.65 06/08$8.95–$12.10$8.80--
$30.00Dec 17$14.00$19.00$16.50$15.00 06/04$14.50–$17.50$15.00--
$29.00Jul 17$9.50$13.80$11.65$10.50 07/06$9.30–$12.95$10.50--
$28.00Jul 17$10.50$14.80$12.65$11.40 07/06$10.30–$13.95$11.40--
$28.00Aug 21$10.80$15.00$12.90$10.68 06/15$10.75–$14.30$10.80--
$28.00Jan 15$12.60$16.60$14.60$14.50 06/24$12.85–$15.65$14.50--
$28.00Dec 17$15.50$20.50$18.00$14.10 06/01$16.00–$18.75$15.50--
$55.00Aug 21$0.00$2.20$1.10$0.35 07/07$0.20–$1.15$0.35--
$55.00Nov 20$0.10$3.90$2.00$1.80 07/02$1.75–$2.53$1.80--
$55.00Dec 18$0.20$4.20$2.20$2.45 06/24$1.80–$2.75$2.20--
$55.00Mar 19$1.70$5.20$3.45$2.70 07/07$2.30–$3.83$2.70--
$55.00Dec 17$4.50$9.50$7.00$5.81 05/29$6.00–$7.50$5.81--
$26.00Jul 17$12.80$16.80$14.80$14.00 07/02$12.20–$15.90$14.00--
$26.00Aug 21$12.90$16.90$14.90$14.00 07/07$12.60–$16.05$14.00--
$25.00Dec 18$14.70$18.80$16.75$18.55 06/26$14.90–$18.05$16.75--
$25.00Jan 15$15.50$18.90$17.20$15.30 06/11$15.00–$18.05$15.50--
$25.00Dec 17$17.00$22.00$19.50$17.00 06/04$17.50–$20.75$17.00--
$24.00Nov 20$15.40$19.70$17.55$14.60 05/18$15.35–$18.60$15.40--
$23.00Mar 19$17.10$21.20$19.15$17.35 06/22$16.95–$20.25$17.35--
$60.00Nov 20$0.00$3.50$1.75$1.10 07/02$0.83–$1.90$1.10--
$60.00Dec 18$0.00$3.50$1.75$2.00 06/25$1.05–$2.30$1.75--
$60.00Jan 15$0.00$2.60$1.30$1.55 07/02$1.23–$2.30$1.30--
$60.00Mar 19$1.40$4.60$3.00$2.25 07/07$1.85–$3.00$2.25--
$20.00Dec 17$21.00$25.50$23.25$21.00 06/18$21.00–$24.25$21.00--
PUTS (41)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$41.00Jul 17$0.30$1.30$0.80$1.40 06/26$0.80–$3.55$0.8022
$41.00Aug 21$1.20$4.90$3.05$2.95 06/26$2.72–$4.95$2.95--
$40.00Jul 17$0.00$2.20$1.10$1.35 06/29$0.77–$3.08$1.10--
$40.00Aug 21$1.80$3.50$2.65$3.14 06/29$2.13–$4.70$2.65--
$40.00Dec 18$3.80$7.20$5.50$5.50 07/01$4.85–$6.80$5.50--
$40.00Dec 17$6.90$11.50$9.20$11.90 06/03$8.30–$10.00$9.20--
$42.00Aug 21$2.50$5.40$3.95$4.00 07/09$3.50–$5.55$3.95--
$42.00Dec 17$8.20$12.00$10.10$10.00 06/29$9.70–$11.60$10.00--
$39.00Jul 17$0.00$2.30$1.15$1.00 06/30$0.48–$2.55$1.00--
$39.00Aug 21$1.55$3.50$2.53$3.10 06/18$2.17–$4.20$2.53--
$38.00Jul 17$0.00$2.20$1.10$0.80 07/06$0.38–$2.25$0.80--
$38.00Aug 21$1.50$3.20$2.35$2.10 07/07$1.45–$3.60$2.1032
$37.00Jul 17$0.00$2.20$1.10$2.20 06/12$0.48–$1.83$1.10--
$37.00Aug 21$0.05$3.30$1.67$2.10 06/26$1.27–$2.98$1.67--
$45.00Jan 15$6.60$10.30$8.45$7.90 06/29$8.00–$10.25$7.90--
$45.00Dec 17$9.50$14.50$12.00$12.30 07/07$11.25–$13.50$12.00--
$36.00Aug 21$0.10$3.10$1.60$1.30 07/07$1.18–$2.68$1.30--
$35.00Jul 17$0.00$2.15$1.08$0.80 06/15$0.48–$1.48$0.80--
$35.00Aug 21$0.00$2.90$1.45$1.30 07/02$1.00–$2.33$1.30--
$35.00Nov 20$1.35$4.80$3.08$4.00 06/15$2.68–$4.47$3.08--
$35.00Dec 18$1.05$4.90$2.98$4.58 06/15$2.98–$4.75$2.98--
$35.00Dec 17$4.90$8.30$6.60$8.00 06/18$6.00–$8.30$6.605.0K
$47.00Jan 15$7.70$11.60$9.65$9.10 06/29$9.40–$11.55$9.10--
$34.00Jul 17$0.00$2.15$1.08$1.59 06/18$0.38–$1.50$1.08--
$33.00Jul 17$0.00$2.15$1.08$0.10 07/07$0.38–$1.35$0.10--
$33.00Aug 21$0.00$2.65$1.33$3.50 06/02$0.83–$1.83$1.33--
$33.00Nov 20$0.50$4.30$2.40$2.00 07/10$2.28–$3.65$2.00--
$32.00Jul 17$0.00$2.15$1.08$1.32 06/05$0.45–$1.25$1.08--
$32.00Aug 21$0.00$2.50$1.25$1.31 06/26$0.63–$1.70$1.25--
$32.00Nov 20$0.25$4.10$2.17$1.70 07/10$1.93–$3.20$1.70--
$50.00Dec 17$12.50$17.50$15.00$17.30 06/04$14.50–$16.95$15.00--
$31.00Jul 17$0.00$2.15$1.08$1.20 06/02$0.38–$1.23$1.08--
$30.00Jul 17$0.00$2.15$1.08$0.62 06/01$0.38–$1.20$0.62--
$30.00Aug 21$0.00$2.30$1.15$1.68 06/02$0.48–$1.50$1.15--
$30.00Dec 18$0.00$3.90$1.95$3.70 06/02$1.90–$2.93$1.95--
$29.00Aug 21$0.00$2.25$1.13$0.36 06/30$0.38–$1.43$0.36--
$29.00Nov 20$0.00$3.50$1.75$3.00 06/03$1.70–$2.42$1.75--
$28.00Aug 21$0.00$2.20$1.10$0.90 06/04$0.48–$1.35$0.90--
$28.00Nov 20$0.00$3.40$1.70$2.60 06/03$1.50–$2.15$1.70--
$27.00Nov 20$0.00$3.20$1.60$1.00 06/24$1.05–$2.17$1.00--
$25.00Aug 21$0.00$2.15$1.08$0.35 05/26$0.48–$1.23$0.35--

Current 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 679
Total Puts 33
Put/Call Ratio 0.05
Net Difference 646

Prior's Put/Call Breakdown

Total Calls 87
Total Puts 2
Put/Call Ratio 0.02
Net Difference 85

Prior 7-Day Put/Call Summary

Total Calls 347
Total Puts 27
Average Put/Call Ratio 0.14
Ratio Trend Rising

Daily Put/Call History (Last 7 Days)

Date Calls Puts Ratio Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker Earnings Date Days Away Call Volume Put Volume IV Rank
Loading data...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All