Options Chain for TEVA PHARMACEUTICAL INDS LTD SPONSORED ADS (TEVA) - $13.65 as of 4/18/2025 8:06:50 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 3.80 | 7.05 | % | 0 | 0 | 5.04 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:00 PM EST | |||
| 8.50 | 3.55 | 6.80 | % | 0 | 0 | 4.74 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:00 PM EST | |||
| 9.00 | 4.55 | 4.70 | 3.85 | 0.00 | 0.00% | 0 | 23 | 1.89 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 4/17/2025 4:00:00 PM EST |
| 9.50 | 3.30 | 5.05 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:00 PM EST | |||
| 10.00 | 3.25 | 4.70 | 6.45 | 0.00 | 0.00% | 0 | 9 | 1.66 | 1.00 | 0.00 | 0.00 | 3/13/2025 | 4/17/2025 4:00:00 PM EST |
| 10.50 | 2.86 | 3.25 | 2.91 | 0.00 | 0.00% | 0 | 3 | 2.80 | 1.00 | 0.00 | 0.00 | 4/16/2025 | 4/17/2025 4:00:00 PM EST |
| 11.00 | 2.34 | 2.79 | 2.56 | -0.22 | -7.92% | 1 | 2 | 1.47 | 1.00 | 0.01 | 0.00 | 4/17/2025 | 4/17/2025 4:00:00 PM EST |
| 11.50 | 1.99 | 2.53 | 2.62 | 0.00 | 0.00% | 0 | 1 | 1.70 | 0.98 | 0.04 | -0.01 | 4/8/2025 | 4/17/2025 4:00:00 PM EST |
| 12.00 | 1.12 | 2.28 | 1.55 | +0.09 | +6.17% | 5 | 72 | 1.88 | 0.94 | 0.11 | -0.01 | 4/17/2025 | 4/17/2025 4:00:00 PM EST |
| 12.50 | 1.16 | 1.41 | 1.19 | 0.00 | 0.00% | 0 | 3 | 0.69 | 0.87 | 0.20 | -0.02 | 4/14/2025 | 4/17/2025 4:00:00 PM EST |
| 13.00 | 0.54 | 1.00 | 0.88 | 0.00 | 0.00% | 0 | 767 | 0.45 | 0.76 | 0.32 | -0.02 | 4/14/2025 | 4/17/2025 4:00:00 PM EST |
| 13.50 | 0.30 | 0.50 | 0.43 | +0.05 | +13.16% | 382 | 26 | 0.42 | 0.58 | 0.46 | -0.02 | 4/17/2025 | 4/17/2025 4:00:00 PM EST |
| 14.00 | 0.07 | 0.22 | 0.17 | +0.01 | +6.25% | 85 | 4,099 | 0.38 | 0.35 | 0.45 | -0.02 | 4/17/2025 | 4/17/2025 4:00:00 PM EST |
| 14.50 | 0.04 | 0.08 | 0.01 | 0.00 | 0.00% | 0 | 53 | 0.38 | 0.16 | 0.29 | -0.01 | 4/16/2025 | 4/17/2025 4:00:00 PM EST |
| 15.00 | 0.02 | 0.03 | 0.03 | +0.01 | +50.00% | 11 | 246 | 0.42 | 0.07 | 0.14 | -0.01 | 4/17/2025 | 4/17/2025 4:00:00 PM EST |
| 15.50 | 0.00 | 0.14 | 0.04 | 0.00 | 0.00% | 0 | 19 | 0.84 | 0.02 | 0.05 | 0.00 | 4/15/2025 | 4/17/2025 4:00:00 PM EST |
| 16.00 | 0.00 | 0.08 | 0.03 | 0.00 | 0.00% | 0 | 64 | 0.83 | 0.00 | 0.01 | 0.00 | 4/14/2025 | 4/17/2025 4:00:00 PM EST |
| 16.50 | 0.00 | 0.14 | 0.09 | 0.00 | 0.00% | 0 | 48 | 1.10 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 4/17/2025 4:00:00 PM EST |
| 17.00 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 2,586 | 0.85 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 4/17/2025 4:00:00 PM EST |
| 17.50 | 0.01 | 0.71 | 0.07 | 0.00 | 0.00% | 0 | 20 | 1.05 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 4/17/2025 4:00:00 PM EST |
| 18.00 | 0.00 | 0.49 | 0.03 | 0.00 | 0.00% | 0 | 55 | 1.85 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 4/17/2025 4:00:00 PM EST |
| 18.50 | 0.00 | 0.49 | 0.08 | 0.00 | 0.00% | 0 | 1 | 1.96 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 4/17/2025 4:00:00 PM EST |
| 19.00 | 0.00 | 0.49 | 0.18 | 0.00 | 0.00% | 0 | 1 | 2.07 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 4/17/2025 4:00:00 PM EST |
| 19.50 | 0.00 | 0.49 | % | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:00 PM EST | |||
| 20.00 | 0.00 | 0.20 | 0.08 | 0.00 | 0.00% | 0 | 1 | 1.95 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 4/17/2025 4:00:00 PM EST |
| 20.50 | 0.00 | 0.49 | % | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:00 PM EST | |||
| 21.00 | 0.00 | 0.49 | % | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:00 PM EST | |||
| 21.50 | 0.00 | 0.49 | % | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:00 PM EST | |||
| 22.00 | 0.00 | 0.49 | % | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:00 PM EST | |||
| 23.00 | 0.00 | 0.49 | % | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:00 PM EST | |||
| 24.00 | 0.00 | 0.29 | % | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:00 PM EST | |||
| 25.00 | 0.00 | 0.49 | % | 0 | 0 | 3.06 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:00 PM EST | |||
| 26.00 | 0.00 | 0.14 | % | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:00 PM EST | |||
| 30.00 | 0.00 | 0.54 | % | 0 | 0 | 3.66 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 0.00 | 0.02 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:00 PM EST | |||
| 8.50 | 0.00 | 0.02 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:00 PM EST | |||
| 9.00 | 0.00 | 0.02 | 0.03 | 0.00 | 0.00% | 0 | 10 | 1.41 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 4/17/2025 4:00:00 PM EST |
| 9.50 | 0.00 | 0.04 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:00 PM EST | |||
| 10.00 | 0.00 | 0.04 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:00 PM EST | |||
| 10.50 | 0.00 | 0.03 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:00 PM EST | |||
| 11.00 | 0.00 | 0.03 | 0.13 | 0.00 | 0.00% | 0 | 1 | 1.58 | 0.00 | 0.01 | 0.00 | 4/9/2025 | 4/17/2025 4:00:00 PM EST |
| 11.50 | 0.01 | 0.04 | 0.09 | 0.00 | 0.00% | 0 | 2 | 0.80 | -0.02 | 0.04 | -0.01 | 4/14/2025 | 4/17/2025 4:00:00 PM EST |
| 12.00 | 0.03 | 0.06 | 0.06 | -0.04 | -40.00% | 1 | 30 | 0.62 | -0.06 | 0.11 | -0.01 | 4/17/2025 | 4/17/2025 4:00:00 PM EST |
| 12.50 | 0.02 | 0.10 | 0.07 | -0.07 | -50.00% | 4 | 818 | 0.51 | -0.13 | 0.20 | -0.02 | 4/17/2025 | 4/17/2025 4:00:00 PM EST |
| 13.00 | 0.12 | 0.16 | 0.29 | 0.00 | 0.00% | 0 | 509 | 0.48 | -0.24 | 0.32 | -0.02 | 4/16/2025 | 4/17/2025 4:00:00 PM EST |
| 13.50 | 0.05 | 0.31 | 0.27 | -0.21 | -43.75% | 12 | 315 | 0.44 | -0.42 | 0.46 | -0.02 | 4/17/2025 | 4/17/2025 4:00:00 PM EST |
| 14.00 | 0.41 | 0.56 | 0.57 | -0.23 | -28.75% | 118 | 114 | 0.41 | -0.65 | 0.45 | -0.02 | 4/17/2025 | 4/17/2025 4:00:00 PM EST |
| 14.50 | 0.73 | 1.02 | 0.91 | -0.29 | -24.17% | 3 | 98 | 0.32 | -0.84 | 0.29 | -0.01 | 4/17/2025 | 4/17/2025 4:00:00 PM EST |
| 15.00 | 1.10 | 1.50 | 1.37 | 0.00 | 0.00% | 0 | 76 | 0.82 | -0.93 | 0.14 | -0.01 | 4/15/2025 | 4/17/2025 4:00:00 PM EST |
| 15.50 | 1.14 | 2.11 | 2.13 | 0.00 | 0.00% | 0 | 0 | 1.45 | -0.98 | 0.05 | 0.00 | 4/16/2025 | 4/17/2025 4:00:00 PM EST |
| 16.00 | 1.83 | 2.70 | 2.29 | -0.06 | -2.56% | 2 | 58 | 1.53 | -1.00 | 0.01 | 0.00 | 4/17/2025 | 4/17/2025 4:00:00 PM EST |
| 16.50 | 2.60 | 2.97 | 1.47 | 0.00 | 0.00% | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 4/1/2025 | 4/17/2025 4:00:00 PM EST |
| 17.00 | 2.68 | 3.45 | 1.81 | 0.00 | 0.00% | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 4/3/2025 | 4/17/2025 4:00:00 PM EST |
| 17.50 | 2.59 | 5.25 | % | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:00 PM EST | |||
| 18.00 | 3.20 | 6.50 | 1.82 | 0.00 | 0.00% | 0 | 1 | 4.05 | -1.00 | 0.00 | 0.00 | 3/20/2025 | 4/17/2025 4:00:00 PM EST |
| 18.50 | 3.25 | 6.70 | % | 0 | 0 | 3.87 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:00 PM EST | |||
| 19.00 | 4.60 | 6.30 | 5.46 | 0.00 | 0.00% | 0 | 1 | 2.85 | -1.00 | 0.00 | 0.00 | 4/15/2025 | 4/17/2025 4:00:00 PM EST |
| 19.50 | 4.95 | 6.90 | % | 0 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:00 PM EST | |||
| 20.00 | 6.00 | 6.45 | 4.55 | 0.00 | 0.00% | 0 | 0 | 3.36 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 4/17/2025 4:00:00 PM EST |
| 20.50 | 5.85 | 6.95 | % | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:00 PM EST | |||
| 21.00 | 6.75 | 7.80 | % | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:00 PM EST | |||
| 21.50 | 6.85 | 7.95 | % | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:00 PM EST | |||
| 22.00 | 7.35 | 8.45 | % | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:00 PM EST | |||
| 23.00 | 8.35 | 9.45 | % | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:00 PM EST | |||
| 24.00 | 9.80 | 10.45 | % | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:00 PM EST | |||
| 25.00 | 10.60 | 11.50 | % | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:00 PM EST | |||
| 26.00 | 11.60 | 12.45 | % | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:00 PM EST | |||
| 30.00 | 15.80 | 16.45 | % | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:00 PM EST |