Options Chain for TEVA PHARMACEUTICAL INDS LTD SPONSORED ADS (TEVA) - $16.39 as of 5/5/2025 9:19:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 11.55 | 11.70 | 11.70 | +0.60 | +5.41% | 1 | 10 | 1.54 | 0.99 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 6.00 | 10.55 | 10.75 | 9.85 | 0.00 | 0.00% | 0 | 2 | 1.23 | 0.98 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:51 PM EST |
| 7.00 | 9.60 | 9.80 | 9.80 | % | 28 | 0 | 1.13 | 0.97 | 0.01 | 0.00 | 5/5/2025 | 5/5/2025 3:59:51 PM EST | |
| 8.00 | 8.75 | 8.90 | % | 0 | 0 | 1.24 | 0.96 | 0.01 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 9.00 | 7.80 | 8.00 | % | 0 | 0 | 0.68 | 0.93 | 0.02 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 10.00 | 6.95 | 7.10 | 6.41 | 0.00 | 0.00% | 0 | 1 | 0.75 | 0.91 | 0.02 | 0.00 | 4/29/2025 | 5/5/2025 3:59:51 PM EST |
| 11.00 | 6.10 | 6.25 | % | 0 | 0 | 0.74 | 0.89 | 0.03 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 12.00 | 5.30 | 5.45 | 4.95 | 0.00 | 0.00% | 0 | 8 | 0.48 | 0.85 | 0.03 | -0.01 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 13.00 | 4.50 | 4.70 | 4.27 | 0.00 | 0.00% | 0 | 214 | 0.44 | 0.81 | 0.04 | -0.01 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 14.00 | 3.80 | 4.00 | 3.85 | % | 13 | 0 | 0.45 | 0.76 | 0.05 | -0.01 | 5/5/2025 | 5/5/2025 3:59:51 PM EST | |
| 15.00 | 3.20 | 3.35 | 3.20 | -0.05 | -1.54% | 15 | 53 | 0.45 | 0.70 | 0.06 | -0.01 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 16.00 | 2.67 | 2.89 | 2.79 | 0.00 | 0.00% | 0 | 38 | 0.46 | 0.63 | 0.06 | -0.01 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 17.00 | 2.16 | 2.44 | 2.31 | +0.01 | +0.44% | 25,030 | 25,105 | 0.45 | 0.57 | 0.06 | -0.01 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 18.00 | 1.74 | 2.12 | 1.83 | 0.00 | 0.00% | 5 | 11 | 0.46 | 0.51 | 0.07 | -0.01 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 19.00 | 1.38 | 1.71 | 1.47 | 0.00 | 0.00% | 0 | 61 | 0.45 | 0.45 | 0.06 | -0.01 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 20.00 | 1.07 | 1.33 | 1.17 | +0.03 | +2.64% | 2 | 720 | 0.43 | 0.39 | 0.06 | -0.01 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 21.00 | 0.84 | 1.15 | 0.93 | +0.14 | +17.73% | 25,001 | 25,054 | 0.44 | 0.35 | 0.06 | -0.01 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 25.00 | 0.34 | 0.56 | 0.42 | +0.04 | +10.53% | 20 | 0 | 0.44 | 0.20 | 0.04 | 0.00 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 30.00 | 0.11 | 0.36 | 0.13 | 0.00 | 0.00% | 0 | 4 | 0.41 | 0.10 | 0.03 | 0.00 | 5/1/2025 | 5/5/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.06 | % | 0 | 0 | 0.81 | -0.01 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 6.00 | 0.01 | 0.09 | % | 0 | 0 | 0.65 | -0.02 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 7.00 | 0.02 | 0.66 | % | 0 | 0 | 0.80 | -0.03 | 0.01 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 8.00 | 0.01 | 0.57 | % | 0 | 0 | 0.68 | -0.04 | 0.01 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 9.00 | 0.03 | 0.57 | 0.21 | 0.00 | 0.00% | 0 | 2 | 0.62 | -0.07 | 0.02 | 0.00 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 10.00 | 0.20 | 0.34 | 0.51 | 0.00 | 0.00% | 0 | 295 | 0.52 | -0.09 | 0.02 | 0.00 | 4/25/2025 | 5/5/2025 3:59:51 PM EST |
| 11.00 | 0.35 | 0.64 | 0.40 | -0.13 | -24.53% | 25,000 | 25,039 | 0.56 | -0.11 | 0.03 | 0.00 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 12.00 | 0.47 | 0.63 | 0.57 | -0.22 | -27.85% | 1,500 | 110 | 0.49 | -0.15 | 0.03 | -0.01 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 13.00 | 0.71 | 0.87 | 0.78 | -0.11 | -12.36% | 1,600 | 107 | 0.48 | -0.19 | 0.04 | -0.01 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 14.00 | 1.00 | 1.13 | 1.08 | -0.30 | -21.74% | 25,075 | 25,057 | 0.47 | -0.24 | 0.05 | -0.01 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 15.00 | 1.37 | 1.48 | 1.46 | -0.06 | -3.95% | 20 | 23 | 0.46 | -0.30 | 0.06 | -0.01 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 16.00 | 1.81 | 1.95 | % | 0 | 0 | 0.46 | -0.37 | 0.06 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 17.00 | 2.28 | 2.61 | 3.20 | 0.00 | 0.00% | 0 | 305 | 0.46 | -0.43 | 0.06 | -0.01 | 4/29/2025 | 5/5/2025 3:59:51 PM EST |
| 18.00 | 2.88 | 3.65 | 3.35 | 0.00 | 0.00% | 0 | 1 | 0.44 | -0.49 | 0.07 | -0.01 | 5/1/2025 | 5/5/2025 3:59:51 PM EST |
| 19.00 | 3.50 | 3.70 | % | 0 | 0 | 0.42 | -0.55 | 0.06 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 20.00 | 4.20 | 4.40 | % | 0 | 0 | 0.41 | -0.61 | 0.06 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 21.00 | 5.00 | 5.20 | % | 0 | 0 | 0.41 | -0.65 | 0.06 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 25.00 | 8.55 | 8.75 | % | 0 | 0 | 0.62 | -0.80 | 0.04 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 30.00 | 13.50 | 13.90 | % | 0 | 0 | 0.76 | -0.90 | 0.03 | 0.00 | 5/5/2025 3:59:51 PM EST |