Options Chain for TEVA PHARMACEUTICAL INDS LTD SPONSORED ADS (TEVA) - $16.74 as of 2/21/2025 9:32:50 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 7.75 | 8.30 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 10.00 | 6.75 | 7.40 | % | 0 | 0 | 1.56 | 0.99 | 0.01 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 11.00 | 5.20 | 5.95 | % | 0 | 0 | 0.89 | 0.98 | 0.01 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 12.00 | 4.80 | 4.95 | % | 0 | 0 | 0.56 | 0.95 | 0.03 | -0.01 | 2/21/2025 3:59:50 PM EST | |||
| 13.00 | 3.45 | 4.50 | % | 0 | 0 | 0.71 | 0.91 | 0.04 | -0.01 | 2/21/2025 3:59:50 PM EST | |||
| 14.00 | 2.68 | 3.55 | % | 0 | 0 | 0.62 | 0.86 | 0.07 | -0.01 | 2/21/2025 3:59:50 PM EST | |||
| 15.00 | 1.83 | 2.66 | % | 0 | 0 | 0.51 | 0.78 | 0.10 | -0.01 | 2/21/2025 3:59:50 PM EST | |||
| 16.00 | 1.21 | 1.56 | % | 0 | 0 | 0.34 | 0.67 | 0.15 | -0.01 | 2/21/2025 3:59:50 PM EST | |||
| 17.00 | 0.79 | 1.43 | 0.87 | % | 64 | 0 | 0.40 | 0.51 | 0.18 | -0.01 | 2/21/2025 | 2/21/2025 3:59:50 PM EST | |
| 18.00 | 0.45 | 0.59 | 0.52 | -0.13 | -20.00% | 5 | 2 | 0.36 | 0.36 | 0.15 | -0.01 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 19.00 | 0.12 | 0.50 | 0.30 | -0.22 | -42.31% | 11 | 10 | 0.36 | 0.30 | 0.11 | -0.01 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 20.00 | 0.14 | 1.33 | 0.16 | % | 1 | 0 | 0.54 | 0.16 | 0.09 | -0.01 | 2/21/2025 | 2/21/2025 3:59:50 PM EST | |
| 21.00 | 0.00 | 0.75 | 0.10 | -0.09 | -47.37% | 1 | 1 | 0.40 | 0.13 | 0.07 | -0.01 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 22.00 | 0.00 | 0.21 | % | 0 | 0 | 0.44 | 0.11 | 0.06 | -0.01 | 2/21/2025 3:59:50 PM EST | |||
| 23.00 | 0.02 | 0.14 | % | 0 | 0 | 0.47 | 0.09 | 0.05 | -0.01 | 2/21/2025 3:59:50 PM EST | |||
| 24.00 | 0.01 | 0.13 | % | 0 | 0 | 0.49 | 0.08 | 0.04 | -0.01 | 2/21/2025 3:59:50 PM EST | |||
| 25.00 | 0.00 | 0.24 | % | 0 | 0 | 0.75 | 0.06 | 0.03 | 0.00 | 2/21/2025 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 0.00 | 0.35 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 10.00 | 0.00 | 1.45 | % | 0 | 0 | 0.93 | -0.01 | 0.01 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 11.00 | 0.00 | 0.15 | % | 0 | 0 | 0.79 | -0.02 | 0.01 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 12.00 | 0.00 | 0.76 | % | 0 | 0 | 0.67 | -0.05 | 0.03 | -0.01 | 2/21/2025 3:59:50 PM EST | |||
| 13.00 | 0.02 | 0.44 | % | 0 | 0 | 0.55 | -0.09 | 0.04 | -0.01 | 2/21/2025 3:59:50 PM EST | |||
| 14.00 | 0.08 | 0.17 | % | 0 | 0 | 0.37 | -0.14 | 0.07 | -0.01 | 2/21/2025 3:59:50 PM EST | |||
| 15.00 | 0.21 | 0.32 | % | 0 | 0 | 0.36 | -0.22 | 0.10 | -0.01 | 2/21/2025 3:59:50 PM EST | |||
| 16.00 | 0.34 | 0.74 | 0.42 | 0.00 | 0.00% | 0 | 10 | 0.37 | -0.33 | 0.15 | -0.01 | 2/20/2025 | 2/21/2025 3:59:50 PM EST |
| 17.00 | 0.96 | 1.05 | 1.02 | +0.41 | +67.22% | 84 | 4 | 0.36 | -0.49 | 0.18 | -0.01 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 18.00 | 1.33 | 1.70 | % | 0 | 0 | 0.30 | -0.64 | 0.15 | -0.01 | 2/21/2025 3:59:50 PM EST | |||
| 19.00 | 2.02 | 2.48 | % | 0 | 0 | 0.82 | -0.70 | 0.11 | -0.01 | 2/21/2025 3:59:50 PM EST | |||
| 20.00 | 2.86 | 3.40 | % | 0 | 0 | 1.17 | -0.84 | 0.09 | -0.01 | 2/21/2025 3:59:50 PM EST | |||
| 21.00 | 4.20 | 4.35 | % | 0 | 0 | 0.75 | -0.87 | 0.07 | -0.01 | 2/21/2025 3:59:50 PM EST | |||
| 22.00 | 4.70 | 5.35 | % | 0 | 0 | 0.73 | -0.89 | 0.06 | -0.01 | 2/21/2025 3:59:50 PM EST | |||
| 23.00 | 6.20 | 6.75 | 6.20 | % | 1 | 0 | 0.67 | -0.91 | 0.05 | -0.01 | 2/21/2025 | 2/21/2025 3:59:50 PM EST | |
| 24.00 | 6.70 | 7.55 | 7.20 | % | 1 | 0 | 0.69 | -0.92 | 0.04 | -0.01 | 2/21/2025 | 2/21/2025 3:59:50 PM EST | |
| 25.00 | 7.40 | 8.50 | % | 0 | 0 | 0.69 | -0.94 | 0.03 | 0.00 | 2/21/2025 3:59:50 PM EST |