Options Chain for TEVA PHARMACEUTICAL INDS LTD SPONSORED ADS (TEVA) - $15.35 as of 3/7/2025 3:15:10 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 11.40 | 13.95 | 18.92 | 0.00 | 0.00% | 0 | 7 | 9.97 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 3/7/2025 3:59:51 PM EST |
| 5.00 | 9.10 | 11.65 | % | 0 | 0 | 6.76 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:51 PM EST | |||
| 8.00 | 5.35 | 8.75 | 13.70 | 0.00 | 0.00% | 0 | 12 | 3.49 | 1.00 | 0.00 | 0.00 | 1/8/2025 | 3/7/2025 3:59:51 PM EST |
| 9.00 | 6.25 | 7.40 | 13.75 | 0.00 | 0.00% | 0 | 22 | 1.95 | 1.00 | 0.00 | 0.00 | 12/27/2024 | 3/7/2025 3:59:51 PM EST |
| 10.00 | 5.30 | 5.80 | 6.40 | 0.00 | 0.00% | 0 | 214 | 1.31 | 1.00 | 0.00 | 0.00 | 2/25/2025 | 3/7/2025 3:59:51 PM EST |
| 11.00 | 4.30 | 4.95 | 5.35 | 0.00 | 0.00% | 0 | 12 | 1.05 | 1.00 | 0.00 | 0.00 | 3/3/2025 | 3/7/2025 3:59:51 PM EST |
| 12.00 | 2.23 | 4.70 | 3.40 | +0.40 | +13.34% | 1 | 813 | 0.81 | 1.00 | 0.01 | 0.00 | 3/7/2025 | 3/7/2025 3:59:51 PM EST |
| 12.50 | 1.43 | 3.45 | % | 0 | 0 | 0.70 | 0.99 | 0.02 | 0.00 | 3/7/2025 3:59:51 PM EST | |||
| 13.00 | 1.22 | 2.78 | 2.64 | 0.00 | 0.00% | 0 | 190 | 0.61 | 0.97 | 0.05 | 0.00 | 3/6/2025 | 3/7/2025 3:59:51 PM EST |
| 13.50 | 1.36 | 2.39 | % | 0 | 0 | 0.56 | 0.94 | 0.10 | -0.01 | 3/7/2025 3:59:51 PM EST | |||
| 14.00 | 1.03 | 2.27 | 1.44 | 0.00 | 0.00% | 0 | 88 | 0.86 | 0.87 | 0.16 | -0.01 | 3/6/2025 | 3/7/2025 3:59:51 PM EST |
| 14.50 | 1.01 | 1.12 | 1.81 | 0.00 | 0.00% | 0 | 4 | 0.46 | 0.78 | 0.24 | -0.01 | 2/28/2025 | 3/7/2025 3:59:51 PM EST |
| 15.00 | 0.66 | 0.91 | 0.66 | -0.01 | -1.50% | 52 | 1,559 | 0.40 | 0.64 | 0.32 | -0.02 | 3/7/2025 | 3/7/2025 3:59:51 PM EST |
| 15.50 | 0.18 | 0.80 | 0.39 | 0.00 | 0.00% | 0 | 43 | 0.39 | 0.47 | 0.35 | -0.02 | 3/6/2025 | 3/7/2025 3:59:51 PM EST |
| 16.00 | 0.20 | 0.23 | 0.22 | -0.07 | -24.14% | 54 | 1,281 | 0.38 | 0.31 | 0.30 | -0.02 | 3/7/2025 | 3/7/2025 3:59:51 PM EST |
| 16.50 | 0.10 | 0.15 | 0.12 | -0.05 | -29.42% | 5 | 98 | 0.40 | 0.19 | 0.23 | -0.01 | 3/7/2025 | 3/7/2025 3:59:51 PM EST |
| 17.00 | 0.06 | 0.07 | 0.05 | -0.03 | -37.50% | 24 | 4,293 | 0.41 | 0.12 | 0.15 | -0.01 | 3/7/2025 | 3/7/2025 3:59:51 PM EST |
| 17.50 | 0.03 | 0.07 | 0.08 | +0.01 | +14.29% | 10 | 1,715 | 0.46 | 0.07 | 0.10 | -0.01 | 3/7/2025 | 3/7/2025 3:59:51 PM EST |
| 18.00 | 0.02 | 0.04 | 0.02 | -0.03 | -60.00% | 116 | 22,836 | 0.48 | 0.04 | 0.06 | 0.00 | 3/7/2025 | 3/7/2025 3:59:51 PM EST |
| 18.50 | 0.01 | 0.16 | 0.05 | 0.00 | 0.00% | 0 | 1,594 | 0.82 | 0.01 | 0.02 | 0.00 | 3/5/2025 | 3/7/2025 3:59:51 PM EST |
| 19.00 | 0.01 | 0.05 | 0.02 | 0.00 | 0.00% | 117 | 25,876 | 0.56 | 0.01 | 0.02 | 0.00 | 3/7/2025 | 3/7/2025 3:59:51 PM EST |
| 19.50 | 0.00 | 0.15 | 0.04 | 0.00 | 0.00% | 0 | 7 | 0.95 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/7/2025 3:59:51 PM EST |
| 20.00 | 0.01 | 0.04 | 0.01 | 0.00 | 0.00% | 100 | 37,822 | 0.69 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/7/2025 3:59:51 PM EST |
| 20.50 | 0.00 | 0.15 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:51 PM EST | |||
| 21.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 26,414 | 0.83 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 3/7/2025 3:59:51 PM EST |
| 21.50 | 0.00 | 0.15 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:51 PM EST | |||
| 22.00 | 0.01 | 0.05 | 0.01 | 0.00 | 0.00% | 17 | 30,132 | 0.91 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/7/2025 3:59:51 PM EST |
| 22.50 | 0.00 | 0.15 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:51 PM EST | |||
| 23.00 | 0.00 | 0.04 | 0.02 | 0.00 | 0.00% | 0 | 14,450 | 1.07 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 3/7/2025 3:59:51 PM EST |
| 24.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 3,687 | 1.11 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 3/7/2025 3:59:51 PM EST |
| 25.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 3,242 | 1.13 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 3/7/2025 3:59:51 PM EST |
| 26.00 | 0.00 | 0.08 | 0.08 | 0.00 | 0.00% | 0 | 94 | 1.49 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 3/7/2025 3:59:51 PM EST |
| 27.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 2,099 | 1.17 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 3/7/2025 3:59:51 PM EST |
| 28.00 | 0.00 | 1.06 | 0.02 | 0.00 | 0.00% | 0 | 3 | 1.83 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 3/7/2025 3:59:51 PM EST |
| 29.00 | 0.00 | 1.06 | 0.09 | 0.00 | 0.00% | 0 | 42 | 1.91 | 0.00 | 0.00 | 0.00 | 1/3/2025 | 3/7/2025 3:59:51 PM EST |
| 30.00 | 0.00 | 0.34 | 0.03 | 0.00 | 0.00% | 0 | 403 | 1.99 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 3/7/2025 3:59:51 PM EST |
| 32.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 2,668 | 1.59 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 3/7/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.21 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:51 PM EST | |||
| 5.00 | 0.00 | 0.21 | % | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:51 PM EST | |||
| 8.00 | 0.00 | 0.21 | 0.01 | 0.00 | 0.00% | 0 | 25 | 1.43 | 0.00 | 0.00 | 0.00 | 12/17/2024 | 3/7/2025 3:59:51 PM EST |
| 9.00 | 0.00 | 0.21 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:51 PM EST | |||
| 10.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 78 | 1.08 | 0.00 | 0.00 | 0.00 | 12/23/2024 | 3/7/2025 3:59:51 PM EST |
| 11.00 | 0.00 | 0.14 | 0.10 | 0.00 | 0.00% | 0 | 11 | 1.29 | 0.00 | 0.00 | 0.00 | 12/2/2024 | 3/7/2025 3:59:51 PM EST |
| 12.00 | 0.00 | 0.04 | 0.01 | 0.00 | 0.00% | 0 | 7,630 | 0.76 | 0.00 | 0.01 | 0.00 | 2/12/2025 | 3/7/2025 3:59:51 PM EST |
| 12.50 | 0.00 | 0.33 | % | 0 | 0 | 0.87 | -0.01 | 0.02 | 0.00 | 3/7/2025 3:59:51 PM EST | |||
| 13.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 1,242 | 0.58 | -0.03 | 0.05 | 0.00 | 2/18/2025 | 3/7/2025 3:59:51 PM EST |
| 13.50 | 0.03 | 0.06 | % | 0 | 0 | 0.46 | -0.06 | 0.10 | -0.01 | 3/7/2025 3:59:51 PM EST | |||
| 14.00 | 0.06 | 0.10 | 0.12 | +0.02 | +20.00% | 32 | 1,818 | 0.42 | -0.13 | 0.16 | -0.01 | 3/7/2025 | 3/7/2025 3:59:51 PM EST |
| 14.50 | 0.00 | 0.18 | 0.24 | +0.09 | +60.00% | 5 | 520 | 0.41 | -0.22 | 0.24 | -0.01 | 3/7/2025 | 3/7/2025 3:59:51 PM EST |
| 15.00 | 0.29 | 0.33 | 0.33 | -0.04 | -10.82% | 277 | 9,067 | 0.40 | -0.36 | 0.32 | -0.02 | 3/7/2025 | 3/7/2025 3:59:51 PM EST |
| 15.50 | 0.47 | 0.57 | 0.50 | +0.05 | +11.12% | 200 | 35 | 0.38 | -0.53 | 0.35 | -0.02 | 3/7/2025 | 3/7/2025 3:59:51 PM EST |
| 16.00 | 0.61 | 0.90 | 0.90 | +0.20 | +28.58% | 201 | 2,173 | 0.39 | -0.69 | 0.30 | -0.02 | 3/7/2025 | 3/7/2025 3:59:51 PM EST |
| 16.50 | 0.96 | 2.33 | 1.20 | 0.00 | 0.00% | 0 | 226 | 0.88 | -0.81 | 0.23 | -0.01 | 3/6/2025 | 3/7/2025 3:59:51 PM EST |
| 17.00 | 1.60 | 1.76 | 1.80 | 0.00 | 0.00% | 15 | 7,541 | 0.36 | -0.88 | 0.15 | -0.01 | 3/7/2025 | 3/7/2025 3:59:51 PM EST |
| 17.50 | 1.19 | 2.44 | 1.23 | 0.00 | 0.00% | 0 | 4 | 0.58 | -0.93 | 0.10 | -0.01 | 3/3/2025 | 3/7/2025 3:59:51 PM EST |
| 18.00 | 2.15 | 2.73 | 2.21 | 0.00 | 0.00% | 0 | 26,664 | 0.63 | -0.96 | 0.06 | 0.00 | 3/5/2025 | 3/7/2025 3:59:51 PM EST |
| 18.50 | 2.83 | 3.20 | % | 0 | 0 | 0.71 | -0.99 | 0.02 | 0.00 | 3/7/2025 3:59:51 PM EST | |||
| 19.00 | 3.60 | 3.70 | 3.65 | +0.87 | +31.30% | 4 | 809 | 0.78 | -0.99 | 0.02 | 0.00 | 3/7/2025 | 3/7/2025 3:59:51 PM EST |
| 19.50 | 3.50 | 4.20 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:51 PM EST | |||
| 20.00 | 3.90 | 4.70 | 4.65 | 0.00 | 0.00% | 0 | 519 | 0.91 | -1.00 | 0.00 | 0.00 | 3/6/2025 | 3/7/2025 3:59:51 PM EST |
| 20.50 | 4.40 | 5.20 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:51 PM EST | |||
| 21.00 | 4.80 | 6.30 | 5.65 | 0.00 | 0.00% | 0 | 555 | 1.04 | -1.00 | 0.00 | 0.00 | 3/6/2025 | 3/7/2025 3:59:51 PM EST |
| 21.50 | 5.40 | 6.20 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:51 PM EST | |||
| 22.00 | 6.60 | 6.70 | 5.30 | 0.00 | 0.00% | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 2/13/2025 | 3/7/2025 3:59:51 PM EST |
| 22.50 | 6.50 | 7.40 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:51 PM EST | |||
| 23.00 | 7.25 | 7.90 | 4.03 | 0.00 | 0.00% | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 1/29/2025 | 3/7/2025 3:59:51 PM EST |
| 24.00 | 8.10 | 9.20 | 7.30 | 0.00 | 0.00% | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 2/7/2025 | 3/7/2025 3:59:51 PM EST |
| 25.00 | 9.35 | 9.95 | 7.35 | 0.00 | 0.00% | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 1/30/2025 | 3/7/2025 3:59:51 PM EST |
| 26.00 | 9.90 | 11.20 | 6.90 | 0.00 | 0.00% | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 1/29/2025 | 3/7/2025 3:59:51 PM EST |
| 27.00 | 11.10 | 12.20 | 5.30 | 0.00 | 0.00% | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 1/16/2025 | 3/7/2025 3:59:51 PM EST |
| 28.00 | 12.10 | 12.70 | 6.25 | 0.00 | 0.00% | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 1/17/2025 | 3/7/2025 3:59:51 PM EST |
| 29.00 | 13.10 | 13.70 | 12.35 | 0.00 | 0.00% | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 2/13/2025 | 3/7/2025 3:59:51 PM EST |
| 30.00 | 13.95 | 15.20 | 11.75 | 0.00 | 0.00% | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 9/6/2024 | 3/7/2025 3:59:51 PM EST |
| 32.00 | 16.10 | 16.70 | 9.54 | 0.00 | 0.00% | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 12/24/2024 | 3/7/2025 3:59:51 PM EST |