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 | 5.05 | 7.50 | 5.75 | 0.00 | 0.00% | 0 | 2 | 2.61 | 1.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:54 PM EST |
| 11.00 | 4.05 | 6.30 | % | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 11.50 | 3.55 | 5.75 | % | 0 | 0 | 1.94 | 0.99 | 0.02 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 12.00 | 2.74 | 4.10 | % | 0 | 0 | 1.75 | 0.98 | 0.03 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 12.50 | 2.47 | 2.96 | % | 0 | 0 | 0.81 | 0.94 | 0.07 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 13.00 | 1.19 | 2.53 | 2.78 | 0.00 | 0.00% | 0 | 15 | 0.96 | 0.90 | 0.10 | 0.00 | 3/25/2025 | 3/28/2025 3:59:54 PM EST |
| 13.50 | 1.04 | 2.43 | % | 0 | 0 | 1.21 | 0.84 | 0.14 | -0.01 | 3/28/2025 3:59:54 PM EST | |||
| 14.00 | 1.26 | 1.61 | 2.64 | 0.00 | 0.00% | 0 | 16 | 0.44 | 0.76 | 0.19 | -0.01 | 3/20/2025 | 3/28/2025 3:59:54 PM EST |
| 14.50 | 1.02 | 1.20 | % | 0 | 0 | 0.44 | 0.66 | 0.23 | -0.01 | 3/28/2025 3:59:54 PM EST | |||
| 15.00 | 0.74 | 0.82 | 1.35 | 0.00 | 0.00% | 0 | 5 | 0.41 | 0.54 | 0.24 | -0.01 | 3/25/2025 | 3/28/2025 3:59:54 PM EST |
| 15.50 | 0.51 | 0.55 | 0.75 | 0.00 | 0.00% | 0 | 2 | 0.38 | 0.42 | 0.23 | -0.01 | 3/26/2025 | 3/28/2025 3:59:54 PM EST |
| 16.00 | 0.34 | 0.37 | 0.59 | 0.00 | 0.00% | 0 | 4 | 0.38 | 0.32 | 0.21 | -0.01 | 3/26/2025 | 3/28/2025 3:59:54 PM EST |
| 16.50 | 0.21 | 0.23 | 0.22 | -0.18 | -45.00% | 13 | 16 | 0.37 | 0.23 | 0.17 | -0.01 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 17.00 | 0.13 | 0.16 | 0.14 | -0.24 | -63.16% | 1 | 10 | 0.38 | 0.16 | 0.14 | -0.01 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 17.50 | 0.07 | 0.09 | 0.20 | 0.00 | 0.00% | 0 | 11 | 0.36 | 0.11 | 0.10 | 0.00 | 3/27/2025 | 3/28/2025 3:59:54 PM EST |
| 18.00 | 0.04 | 0.07 | 0.05 | -0.07 | -58.34% | 1 | 8 | 0.38 | 0.07 | 0.07 | 0.00 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 18.50 | 0.01 | 0.06 | 0.15 | 0.00 | 0.00% | 0 | 6 | 0.37 | 0.04 | 0.05 | 0.00 | 3/24/2025 | 3/28/2025 3:59:54 PM EST |
| 19.00 | 0.00 | 0.24 | 0.13 | 0.00 | 0.00% | 0 | 11 | 0.69 | 0.02 | 0.03 | 0.00 | 3/20/2025 | 3/28/2025 3:59:54 PM EST |
| 19.50 | 0.00 | 0.22 | 0.12 | 0.00 | 0.00% | 0 | 11 | 0.72 | 0.01 | 0.02 | 0.00 | 3/20/2025 | 3/28/2025 3:59:54 PM EST |
| 20.00 | 0.00 | 0.20 | 0.26 | 0.00 | 0.00% | 0 | 1 | 0.74 | 0.01 | 0.01 | 0.00 | 3/14/2025 | 3/28/2025 3:59:54 PM EST |
| 20.50 | 0.00 | 0.19 | % | 0 | 0 | 0.78 | 0.00 | 0.01 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 21.00 | 0.00 | 0.19 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 21.50 | 0.00 | 1.27 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 22.00 | 0.00 | 1.95 | % | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 23.00 | 0.00 | 1.35 | % | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 24.00 | 0.00 | 1.35 | % | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 25.00 | 0.00 | 1.73 | % | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 26.00 | 0.00 | 1.35 | % | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 30.00 | 0.00 | 1.35 | % | 0 | 0 | 2.35 | 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 | 1.27 | % | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 11.00 | 0.00 | 1.45 | % | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 11.50 | 0.00 | 0.20 | % | 0 | 0 | 0.76 | -0.01 | 0.02 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 12.00 | 0.00 | 0.21 | % | 0 | 0 | 0.68 | -0.02 | 0.03 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 12.50 | 0.04 | 0.07 | 0.05 | % | 5 | 0 | 0.41 | -0.06 | 0.07 | 0.00 | 3/28/2025 | 3/28/2025 3:59:54 PM EST | |
| 13.00 | 0.07 | 0.11 | 0.09 | +0.02 | +28.58% | 1 | 3 | 0.39 | -0.10 | 0.10 | 0.00 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 13.50 | 0.14 | 0.17 | 0.14 | % | 1 | 0 | 0.38 | -0.16 | 0.14 | -0.01 | 3/28/2025 | 3/28/2025 3:59:54 PM EST | |
| 14.00 | 0.24 | 0.27 | 0.16 | 0.00 | 0.00% | 0 | 1 | 0.37 | -0.24 | 0.19 | -0.01 | 3/21/2025 | 3/28/2025 3:59:54 PM EST |
| 14.50 | 0.39 | 0.43 | 0.30 | 0.00 | 0.00% | 0 | 5 | 0.36 | -0.34 | 0.23 | -0.01 | 3/27/2025 | 3/28/2025 3:59:54 PM EST |
| 15.00 | 0.56 | 0.67 | 0.56 | % | 5 | 0 | 0.35 | -0.46 | 0.24 | -0.01 | 3/28/2025 | 3/28/2025 3:59:54 PM EST | |
| 15.50 | 0.86 | 0.92 | 0.55 | 0.00 | 0.00% | 0 | 1 | 0.35 | -0.58 | 0.23 | -0.01 | 3/24/2025 | 3/28/2025 3:59:54 PM EST |
| 16.00 | 1.19 | 1.26 | 0.89 | 0.00 | 0.00% | 0 | 16 | 0.34 | -0.68 | 0.21 | -0.01 | 3/27/2025 | 3/28/2025 3:59:54 PM EST |
| 16.50 | 1.39 | 1.74 | 0.98 | 0.00 | 0.00% | 0 | 30 | 0.30 | -0.77 | 0.17 | -0.01 | 3/20/2025 | 3/28/2025 3:59:54 PM EST |
| 17.00 | 1.01 | 2.44 | 1.33 | 0.00 | 0.00% | 0 | 32 | 0.99 | -0.84 | 0.14 | -0.01 | 3/24/2025 | 3/28/2025 3:59:54 PM EST |
| 17.50 | 2.28 | 2.61 | % | 0 | 0 | 0.65 | -0.89 | 0.10 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 18.00 | 1.39 | 3.00 | % | 0 | 0 | 1.40 | -0.93 | 0.07 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 18.50 | 2.86 | 3.50 | % | 0 | 0 | 1.47 | -0.96 | 0.05 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 19.00 | 2.77 | 4.00 | % | 0 | 0 | 1.56 | -0.98 | 0.03 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 19.50 | 3.20 | 4.70 | % | 0 | 0 | 1.57 | -0.99 | 0.02 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 20.00 | 2.95 | 5.05 | % | 0 | 0 | 1.91 | -0.99 | 0.01 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 20.50 | 4.80 | 5.75 | % | 0 | 0 | 1.86 | -1.00 | 0.01 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 21.00 | 4.70 | 6.60 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 21.50 | 5.35 | 6.85 | % | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 22.00 | 6.40 | 8.80 | % | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 23.00 | 6.05 | 8.50 | % | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 24.00 | 8.85 | 9.45 | % | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 25.00 | 9.20 | 10.95 | % | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 26.00 | 8.65 | 12.45 | % | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 30.00 | 13.05 | 15.40 | % | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST |