Options Chain for TEVA PHARMACEUTICAL INDS LTD SPONSORED ADS (TEVA) - $15.08 as of 3/28/2025 9:08:55 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 5.00 | 5.15 | % | 0 | 0 | 5.95 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 10.50 | 2.91 | 5.60 | % | 0 | 0 | 5.01 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 11.00 | 3.15 | 4.60 | % | 0 | 0 | 4.30 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 11.50 | 2.54 | 4.65 | % | 0 | 0 | 4.44 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 12.00 | 1.89 | 4.15 | 3.04 | -1.61 | -34.63% | 1 | 1 | 4.01 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 12.50 | 1.50 | 2.71 | 3.55 | 0.00 | 0.00% | 0 | 7 | 4.03 | 1.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:54 PM EST |
| 13.00 | 1.29 | 2.95 | 3.25 | 0.00 | 0.00% | 0 | 1 | 3.13 | 0.99 | 0.02 | 0.00 | 3/25/2025 | 3/28/2025 3:59:54 PM EST |
| 13.50 | 0.81 | 2.48 | 1.65 | -0.78 | -32.10% | 1 | 115 | 2.95 | 0.97 | 0.09 | -0.01 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 14.00 | 0.00 | 1.59 | 1.92 | 0.00 | 0.00% | 0 | 11 | 2.07 | 0.90 | 0.21 | -0.02 | 3/25/2025 | 3/28/2025 3:59:54 PM EST |
| 14.50 | 0.70 | 0.87 | 0.70 | -0.60 | -46.16% | 4 | 54 | 0.52 | 0.77 | 0.37 | -0.02 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 15.00 | 0.33 | 0.60 | 0.41 | -0.50 | -54.95% | 34 | 8 | 0.37 | 0.56 | 0.47 | -0.03 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 15.50 | 0.16 | 0.19 | 0.16 | -0.23 | -58.98% | 578 | 148 | 0.40 | 0.34 | 0.41 | -0.02 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 16.00 | 0.05 | 0.09 | 0.07 | -0.11 | -61.12% | 321 | 1,050 | 0.40 | 0.19 | 0.27 | -0.02 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 16.50 | 0.02 | 0.04 | 0.03 | -0.09 | -75.00% | 3 | 465 | 0.43 | 0.11 | 0.17 | -0.01 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 17.00 | 0.02 | 0.24 | 0.03 | -0.01 | -25.00% | 1 | 417 | 0.75 | 0.04 | 0.07 | 0.00 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 17.50 | 0.01 | 0.05 | 0.02 | -0.02 | -50.00% | 59 | 371 | 0.63 | 0.02 | 0.05 | 0.00 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 18.00 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 51 | 0.76 | 0.00 | 0.01 | 0.00 | 3/27/2025 | 3/28/2025 3:59:54 PM EST |
| 18.50 | 0.00 | 0.14 | 0.06 | 0.00 | 0.00% | 0 | 29 | 1.20 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 3/28/2025 3:59:54 PM EST |
| 19.00 | 0.00 | 1.09 | 0.16 | 0.00 | 0.00% | 0 | 12 | 2.80 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 3/28/2025 3:59:54 PM EST |
| 19.50 | 0.00 | 0.80 | 0.15 | 0.00 | 0.00% | 0 | 9 | 2.54 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 3/28/2025 3:59:54 PM EST |
| 20.00 | 0.00 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 84 | 1.39 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/28/2025 3:59:54 PM EST |
| 20.50 | 0.00 | 0.49 | 0.04 | 0.00 | 0.00% | 0 | 5 | 2.31 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/28/2025 3:59:54 PM EST |
| 21.00 | 0.00 | 0.49 | 0.05 | 0.00 | 0.00% | 0 | 2 | 2.41 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 3/28/2025 3:59:54 PM EST |
| 21.50 | 0.00 | 1.48 | % | 0 | 0 | 3.94 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 22.00 | 0.00 | 0.49 | % | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 22.50 | 0.00 | 0.49 | % | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 23.00 | 0.00 | 1.05 | % | 0 | 0 | 3.68 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 23.50 | 0.00 | 0.63 | % | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 24.00 | 0.00 | 0.49 | % | 0 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 24.50 | 0.00 | 0.95 | % | 0 | 0 | 3.81 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 25.00 | 0.00 | 0.49 | % | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 25.50 | 0.00 | 0.49 | % | 0 | 0 | 3.21 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 26.00 | 0.00 | 0.49 | % | 0 | 0 | 3.28 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 26.50 | 0.00 | 0.49 | % | 0 | 0 | 3.36 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 27.00 | 0.00 | 1.15 | % | 0 | 0 | 4.52 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 27.50 | 0.00 | 0.63 | % | 0 | 0 | 3.76 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 28.00 | 0.00 | 0.79 | % | 0 | 0 | 4.11 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 28.50 | 0.00 | 1.06 | % | 0 | 0 | 4.61 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 29.00 | 0.00 | 0.49 | % | 0 | 0 | 3.70 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 29.50 | 0.00 | 1.06 | % | 0 | 0 | 4.75 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 30.00 | 0.00 | 1.06 | % | 0 | 0 | 4.81 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 1.04 | % | 0 | 0 | 4.29 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 10.50 | 0.00 | 0.84 | % | 0 | 0 | 3.58 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 11.00 | 0.00 | 1.04 | % | 0 | 0 | 3.64 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 11.50 | 0.00 | 1.25 | % | 0 | 0 | 3.68 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 12.00 | 0.00 | 0.69 | % | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 12.50 | 0.00 | 0.14 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 13.00 | 0.00 | 0.14 | % | 0 | 0 | 0.99 | -0.01 | 0.02 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 13.50 | 0.00 | 0.04 | 0.05 | 0.00 | 0.00% | 0 | 0 | 0.56 | -0.03 | 0.09 | -0.01 | 3/12/2025 | 3/28/2025 3:59:54 PM EST |
| 14.00 | 0.04 | 0.06 | 0.05 | -0.12 | -70.59% | 3 | 3 | 0.45 | -0.10 | 0.21 | -0.02 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 14.50 | 0.11 | 0.15 | 0.14 | +0.08 | +133.34% | 20 | 61 | 0.43 | -0.23 | 0.37 | -0.02 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 15.00 | 0.08 | 0.32 | 0.30 | +0.15 | +100.00% | 219 | 247 | 0.42 | -0.44 | 0.47 | -0.03 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 15.50 | 0.44 | 0.62 | 0.58 | +0.25 | +75.76% | 293 | 815 | 0.43 | -0.66 | 0.41 | -0.02 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 16.00 | 0.86 | 1.24 | 0.98 | +0.38 | +63.34% | 1,038 | 922 | 0.69 | -0.81 | 0.27 | -0.02 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 16.50 | 1.02 | 1.94 | 1.37 | +0.29 | +26.86% | 2 | 349 | 1.97 | -0.89 | 0.17 | -0.01 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 17.00 | 1.29 | 2.57 | 1.53 | 0.00 | 0.00% | 0 | 103 | 2.85 | -0.96 | 0.07 | 0.00 | 3/26/2025 | 3/28/2025 3:59:54 PM EST |
| 17.50 | 0.94 | 2.73 | 1.77 | 0.00 | 0.00% | 0 | 0 | 2.96 | -0.98 | 0.05 | 0.00 | 3/25/2025 | 3/28/2025 3:59:54 PM EST |
| 18.00 | 1.38 | 3.00 | 2.49 | 0.00 | 0.00% | 0 | 0 | 3.19 | -1.00 | 0.01 | 0.00 | 3/27/2025 | 3/28/2025 3:59:54 PM EST |
| 18.50 | 3.10 | 3.50 | 1.99 | 0.00 | 0.00% | 0 | 0 | 3.35 | -1.00 | 0.00 | 0.00 | 3/17/2025 | 3/28/2025 3:59:54 PM EST |
| 19.00 | 2.39 | 4.00 | 2.98 | 0.00 | 0.00% | 0 | 0 | 3.56 | -1.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 3:59:54 PM EST |
| 19.50 | 3.40 | 5.05 | % | 0 | 0 | 4.20 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 20.00 | 4.05 | 5.35 | % | 0 | 0 | 4.34 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 20.50 | 4.40 | 6.50 | % | 0 | 0 | 4.03 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 21.00 | 5.15 | 6.60 | % | 0 | 0 | 4.35 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 21.50 | 6.35 | 6.80 | 5.63 | 0.00 | 0.00% | 0 | 0 | 4.28 | -1.00 | 0.00 | 0.00 | 3/5/2025 | 3/28/2025 3:59:54 PM EST |
| 22.00 | 6.05 | 7.65 | % | 0 | 0 | 4.52 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 22.50 | 7.35 | 8.50 | % | 0 | 0 | 4.38 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 23.00 | 7.10 | 8.25 | % | 0 | 0 | 4.61 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 23.50 | 8.25 | 8.95 | % | 0 | 0 | 4.65 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 24.00 | 7.75 | 9.70 | % | 0 | 0 | 4.68 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 24.50 | 8.65 | 9.50 | % | 0 | 0 | 4.71 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 25.00 | 8.90 | 10.25 | % | 0 | 0 | 4.87 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 25.50 | 9.35 | 12.05 | % | 0 | 0 | 5.16 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 26.00 | 10.85 | 11.90 | 10.11 | 0.00 | 0.00% | 0 | 0 | 5.25 | -1.00 | 0.00 | 0.00 | 3/5/2025 | 3/28/2025 3:59:54 PM EST |
| 26.50 | 10.40 | 11.50 | % | 0 | 0 | 5.27 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 27.00 | 11.30 | 12.55 | % | 0 | 0 | 5.42 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 27.50 | 12.35 | 13.10 | % | 0 | 0 | 5.56 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 28.00 | 12.70 | 13.00 | % | 0 | 0 | 5.51 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 28.50 | 11.40 | 13.80 | % | 0 | 0 | 5.72 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 29.00 | 13.20 | 14.00 | % | 0 | 0 | 5.86 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 29.50 | 13.70 | 15.10 | % | 0 | 0 | 5.87 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 30.00 | 14.85 | 15.10 | % | 0 | 0 | 6.27 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST |