Options Chain for TEVA PHARMACEUTICAL INDS LTD SPONSORED ADS (TEVA) - $16.39 as of 5/5/2025 9:19:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 8.40 | 8.55 | % | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 9.00 | 7.45 | 7.55 | 5.00 | 0.00 | 0.00% | 0 | 1 | 1.86 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 5/5/2025 3:59:51 PM EST |
| 10.00 | 6.45 | 6.55 | 6.28 | -0.07 | -1.11% | 55 | 453 | 1.52 | 0.99 | 0.01 | 0.00 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 11.00 | 5.45 | 5.60 | 5.00 | 0.00 | 0.00% | 0 | 65 | 1.42 | 0.97 | 0.02 | 0.00 | 5/1/2025 | 5/5/2025 3:59:51 PM EST |
| 12.00 | 4.50 | 4.60 | 4.52 | +0.72 | +18.95% | 5 | 161 | 1.13 | 0.93 | 0.03 | -0.01 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 13.00 | 3.60 | 3.70 | 3.30 | 0.00 | 0.00% | 0 | 406 | 0.59 | 0.89 | 0.05 | -0.01 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 14.00 | 2.74 | 2.99 | 2.81 | +0.30 | +11.96% | 3 | 439 | 0.54 | 0.81 | 0.08 | -0.01 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 15.00 | 1.98 | 2.18 | 1.94 | -0.01 | -0.52% | 520 | 9,551 | 0.51 | 0.72 | 0.11 | -0.01 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 16.00 | 1.34 | 1.40 | 1.40 | +0.10 | +7.70% | 1,290 | 2,598 | 0.49 | 0.60 | 0.14 | -0.01 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 17.00 | 0.84 | 0.90 | 0.88 | +0.03 | +3.53% | 3,286 | 3,220 | 0.47 | 0.45 | 0.15 | -0.01 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 18.00 | 0.50 | 0.54 | 0.53 | 0.00 | 0.00% | 290 | 72,103 | 0.46 | 0.31 | 0.14 | -0.01 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 19.00 | 0.28 | 0.33 | 0.40 | +0.09 | +29.04% | 11 | 2,669 | 0.46 | 0.21 | 0.11 | -0.01 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 20.00 | 0.16 | 0.20 | 0.20 | 0.00 | 0.00% | 111 | 4,784 | 0.47 | 0.14 | 0.08 | -0.01 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 21.00 | 0.09 | 0.13 | 0.12 | -0.03 | -20.00% | 106 | 6,359 | 0.48 | 0.10 | 0.06 | -0.01 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 22.00 | 0.05 | 0.09 | 0.08 | 0.00 | 0.00% | 13 | 79,177 | 0.48 | 0.07 | 0.04 | 0.00 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 23.00 | 0.02 | 0.11 | 0.13 | 0.00 | 0.00% | 0 | 27,302 | 0.53 | 0.06 | 0.04 | 0.00 | 5/1/2025 | 5/5/2025 3:59:51 PM EST |
| 24.00 | 0.03 | 0.06 | 0.06 | +0.01 | +20.00% | 60 | 23,900 | 0.56 | 0.04 | 0.03 | 0.00 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 25.00 | 0.02 | 0.09 | 0.04 | -0.01 | -20.00% | 12 | 31,065 | 0.62 | 0.03 | 0.02 | 0.00 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 26.00 | 0.02 | 0.16 | 0.05 | +0.01 | +25.00% | 2 | 6,056 | 0.71 | 0.01 | 0.01 | 0.00 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 27.00 | 0.01 | 0.25 | 0.09 | 0.00 | 0.00% | 0 | 8,403 | 0.77 | 0.01 | 0.01 | 0.00 | 4/24/2025 | 5/5/2025 3:59:51 PM EST |
| 28.00 | 0.00 | 0.84 | 0.05 | 0.00 | 0.00% | 0 | 130 | 1.03 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:51 PM EST |
| 29.00 | 0.01 | 0.53 | 0.03 | 0.00 | 0.00% | 0 | 205 | 0.91 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 5/5/2025 3:59:51 PM EST |
| 30.00 | 0.02 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 41,043 | 0.75 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:51 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 | 0.03 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 9.00 | 0.00 | 0.05 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 10.00 | 0.00 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 148 | 0.98 | -0.01 | 0.01 | 0.00 | 4/24/2025 | 5/5/2025 3:59:51 PM EST |
| 11.00 | 0.02 | 0.14 | 0.07 | 0.00 | 0.00% | 0 | 624 | 0.68 | -0.03 | 0.02 | 0.00 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 12.00 | 0.07 | 0.12 | 0.11 | -0.04 | -26.67% | 1 | 831 | 0.60 | -0.07 | 0.03 | -0.01 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 13.00 | 0.14 | 0.19 | 0.16 | -0.04 | -20.00% | 6 | 896 | 0.56 | -0.11 | 0.05 | -0.01 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 14.00 | 0.27 | 0.36 | 0.30 | -0.06 | -16.67% | 1 | 16,034 | 0.52 | -0.19 | 0.08 | -0.01 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 15.00 | 0.49 | 0.54 | 0.51 | -0.14 | -21.54% | 169 | 69,723 | 0.49 | -0.28 | 0.11 | -0.01 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 16.00 | 0.83 | 0.94 | 0.85 | -0.15 | -15.00% | 128 | 2,690 | 0.48 | -0.40 | 0.14 | -0.01 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 17.00 | 1.35 | 1.41 | 1.32 | -0.17 | -11.41% | 42 | 16,004 | 0.46 | -0.55 | 0.15 | -0.01 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 18.00 | 1.85 | 2.20 | 2.31 | 0.00 | 0.00% | 0 | 4,181 | 0.59 | -0.69 | 0.14 | -0.01 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 19.00 | 2.64 | 2.95 | 2.75 | -0.25 | -8.34% | 30 | 4,029 | 0.48 | -0.79 | 0.11 | -0.01 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 20.00 | 3.10 | 3.75 | 3.65 | -0.45 | -10.98% | 5 | 6,338 | 0.77 | -0.86 | 0.08 | -0.01 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 21.00 | 4.60 | 4.70 | 6.30 | 0.00 | 0.00% | 0 | 1,327 | 1.09 | -0.90 | 0.06 | -0.01 | 4/24/2025 | 5/5/2025 3:59:51 PM EST |
| 22.00 | 5.60 | 5.70 | 8.70 | 0.00 | 0.00% | 0 | 27 | 1.35 | -0.93 | 0.04 | 0.00 | 4/16/2025 | 5/5/2025 3:59:51 PM EST |
| 23.00 | 6.55 | 6.70 | 7.60 | 0.00 | 0.00% | 0 | 6 | 1.17 | -0.94 | 0.04 | 0.00 | 4/30/2025 | 5/5/2025 3:59:51 PM EST |
| 24.00 | 7.55 | 7.65 | 6.04 | 0.00 | 0.00% | 0 | 0 | 1.08 | -0.96 | 0.03 | 0.00 | 1/30/2025 | 5/5/2025 3:59:51 PM EST |
| 25.00 | 8.55 | 8.65 | 8.45 | 0.00 | 0.00% | 0 | 0 | 1.15 | -0.97 | 0.02 | 0.00 | 2/18/2025 | 5/5/2025 3:59:51 PM EST |
| 26.00 | 9.55 | 9.65 | 7.30 | 0.00 | 0.00% | 0 | 0 | 1.50 | -0.99 | 0.01 | 0.00 | 1/29/2025 | 5/5/2025 3:59:51 PM EST |
| 27.00 | 10.55 | 10.65 | 12.35 | 0.00 | 0.00% | 0 | 0 | 1.25 | -0.99 | 0.01 | 0.00 | 4/25/2025 | 5/5/2025 3:59:51 PM EST |
| 28.00 | 11.55 | 11.65 | 14.90 | 0.00 | 0.00% | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 4/11/2025 | 5/5/2025 3:59:51 PM EST |
| 29.00 | 11.85 | 13.70 | 15.05 | 0.00 | 0.00% | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 4/8/2025 | 5/5/2025 3:59:51 PM EST |
| 30.00 | 13.55 | 13.65 | 16.35 | 0.00 | 0.00% | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 4/8/2025 | 5/5/2025 3:59:51 PM EST |