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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 7.05 | 7.65 | % | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 9.00 | 6.05 | 6.20 | % | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 10.00 | 5.05 | 5.25 | 5.50 | -0.65 | -10.57% | 1 | 2 | 1.51 | 0.99 | 0.01 | 0.00 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 11.00 | 4.10 | 4.95 | % | 0 | 0 | 1.24 | 0.97 | 0.03 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 12.00 | 3.20 | 3.85 | 3.85 | 0.00 | 0.00% | 0 | 10 | 0.92 | 0.92 | 0.06 | -0.01 | 3/25/2025 | 3/28/2025 3:59:54 PM EST |
| 13.00 | 2.06 | 2.83 | % | 0 | 0 | 0.84 | 0.83 | 0.10 | -0.01 | 3/28/2025 3:59:54 PM EST | |||
| 14.00 | 1.65 | 1.89 | 1.93 | 0.00 | 0.00% | 0 | 8 | 0.46 | 0.71 | 0.13 | -0.01 | 3/26/2025 | 3/28/2025 3:59:54 PM EST |
| 15.00 | 1.07 | 1.31 | 1.13 | -0.32 | -22.07% | 13 | 330 | 0.45 | 0.56 | 0.16 | -0.01 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 16.00 | 0.65 | 0.69 | 0.69 | -0.17 | -19.77% | 127 | 29 | 0.45 | 0.41 | 0.16 | -0.01 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 17.00 | 0.38 | 0.40 | 0.39 | -0.15 | -27.78% | 18 | 231 | 0.45 | 0.28 | 0.13 | -0.01 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 18.00 | 0.22 | 0.24 | 0.21 | -0.08 | -27.59% | 59 | 602 | 0.46 | 0.18 | 0.10 | -0.01 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 19.00 | 0.11 | 0.13 | 0.14 | -0.02 | -12.50% | 43 | 224 | 0.46 | 0.11 | 0.07 | -0.01 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 20.00 | 0.06 | 0.08 | 0.07 | 0.00 | 0.00% | 0 | 79 | 0.47 | 0.07 | 0.05 | 0.00 | 3/27/2025 | 3/28/2025 3:59:54 PM EST |
| 21.00 | 0.04 | 0.05 | 0.08 | 0.00 | 0.00% | 0 | 11 | 0.49 | 0.04 | 0.03 | 0.00 | 3/24/2025 | 3/28/2025 3:59:54 PM EST |
| 22.00 | 0.01 | 0.17 | 0.02 | 0.00 | 0.00% | 0 | 1 | 0.58 | 0.02 | 0.02 | 0.00 | 3/25/2025 | 3/28/2025 3:59:54 PM EST |
| 23.00 | 0.00 | 0.16 | % | 0 | 0 | 0.77 | 0.01 | 0.01 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 24.00 | 0.00 | 0.15 | % | 0 | 0 | 0.82 | 0.01 | 0.01 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 25.00 | 0.00 | 0.61 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 30.00 | 0.00 | 0.73 | % | 0 | 0 | 1.61 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 0.00 | 0.69 | % | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 9.00 | 0.00 | 0.34 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 10.00 | 0.00 | 0.15 | % | 0 | 0 | 0.83 | -0.01 | 0.01 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 11.00 | 0.01 | 0.09 | % | 0 | 0 | 0.50 | -0.03 | 0.03 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 12.00 | 0.11 | 0.14 | 0.12 | % | 1 | 0 | 0.51 | -0.08 | 0.06 | -0.01 | 3/28/2025 | 3/28/2025 3:59:54 PM EST | |
| 13.00 | 0.25 | 0.28 | 0.26 | +0.10 | +62.50% | 202 | 1 | 0.49 | -0.17 | 0.10 | -0.01 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 14.00 | 0.50 | 0.53 | 0.49 | +0.12 | +32.44% | 141 | 116 | 0.47 | -0.29 | 0.13 | -0.01 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 15.00 | 0.90 | 0.95 | 0.95 | +0.28 | +41.80% | 87 | 234 | 0.46 | -0.44 | 0.16 | -0.01 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 16.00 | 1.48 | 1.54 | 1.54 | +0.38 | +32.76% | 12 | 42 | 0.46 | -0.59 | 0.16 | -0.01 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 17.00 | 2.07 | 2.26 | 2.27 | +0.83 | +57.64% | 3 | 25 | 0.41 | -0.72 | 0.13 | -0.01 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 18.00 | 2.69 | 3.10 | % | 0 | 0 | 0.55 | -0.82 | 0.10 | -0.01 | 3/28/2025 3:59:54 PM EST | |||
| 19.00 | 3.90 | 4.10 | % | 0 | 0 | 0.78 | -0.89 | 0.07 | -0.01 | 3/28/2025 3:59:54 PM EST | |||
| 20.00 | 4.85 | 5.05 | 4.60 | -0.02 | -0.44% | 1 | 0 | 1.14 | -0.93 | 0.05 | 0.00 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 21.00 | 5.10 | 6.00 | % | 0 | 0 | 1.10 | -0.96 | 0.03 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 22.00 | 6.30 | 7.00 | % | 0 | 0 | 1.35 | -0.98 | 0.02 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 23.00 | 7.30 | 8.50 | % | 0 | 0 | 1.26 | -0.99 | 0.01 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 24.00 | 8.40 | 9.00 | % | 0 | 0 | 1.28 | -0.99 | 0.01 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 25.00 | 9.20 | 10.55 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 30.00 | 14.35 | 15.00 | % | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST |