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 | 7.60 | 9.55 | % | 0 | 0 | 4.06 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 9.00 | 7.35 | 7.70 | % | 0 | 0 | 3.56 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 9.50 | 6.35 | 8.90 | % | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 10.00 | 5.85 | 7.45 | % | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 10.50 | 5.15 | 6.45 | % | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 11.00 | 4.75 | 6.85 | % | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 11.50 | 4.10 | 5.65 | % | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 12.00 | 2.99 | 4.60 | % | 0 | 0 | 1.82 | 0.98 | 0.03 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 12.50 | 2.70 | 4.15 | % | 0 | 0 | 2.21 | 0.95 | 0.04 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 13.00 | 1.88 | 3.65 | % | 0 | 0 | 1.65 | 0.92 | 0.06 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 13.50 | 1.80 | 3.70 | 2.59 | 0.00 | 0.00% | 0 | 1 | 1.09 | 0.88 | 0.07 | -0.01 | 5/1/2025 | 5/5/2025 3:59:51 PM EST |
| 14.00 | 2.27 | 2.75 | % | 0 | 0 | 1.19 | 0.84 | 0.09 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 14.50 | 0.96 | 2.68 | % | 0 | 0 | 1.01 | 0.80 | 0.11 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 15.00 | 1.06 | 2.17 | % | 0 | 0 | 0.98 | 0.73 | 0.13 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 15.50 | 1.50 | 1.62 | % | 0 | 0 | 0.94 | 0.66 | 0.15 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 16.00 | 0.83 | 1.29 | 1.20 | +0.15 | +14.29% | 42 | 15 | 0.45 | 0.58 | 0.16 | -0.01 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 16.50 | 0.86 | 1.10 | 0.98 | 0.00 | 0.00% | 31 | 42 | 0.59 | 0.50 | 0.17 | -0.01 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 17.00 | 0.70 | 0.79 | 0.73 | 0.00 | 0.00% | 0 | 9 | 0.52 | 0.42 | 0.16 | -0.01 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 17.50 | 0.52 | 0.62 | 0.50 | -0.05 | -9.10% | 10 | 9 | 0.53 | 0.34 | 0.16 | -0.01 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 18.00 | 0.38 | 0.47 | 0.40 | -0.02 | -4.77% | 11 | 4 | 0.52 | 0.27 | 0.14 | -0.01 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 18.50 | 0.27 | 0.35 | % | 0 | 0 | 0.45 | 0.21 | 0.12 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 19.00 | 0.19 | 0.27 | 0.24 | 0.00 | 0.00% | 0 | 11 | 0.51 | 0.16 | 0.11 | -0.01 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 19.50 | 0.13 | 0.20 | % | 0 | 0 | 0.48 | 0.12 | 0.09 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 20.00 | 0.09 | 0.16 | % | 0 | 0 | 0.52 | 0.09 | 0.07 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 21.00 | 0.00 | 0.14 | % | 0 | 0 | 0.77 | 0.05 | 0.04 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 22.00 | 0.00 | 2.10 | % | 0 | 0 | 1.97 | 0.02 | 0.02 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 23.00 | 0.00 | 0.45 | % | 0 | 0 | 0.91 | 0.01 | 0.01 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 25.00 | 0.00 | 1.15 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 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 | 0.90 | % | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 9.00 | 0.00 | 0.83 | % | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 9.50 | 0.00 | 1.35 | % | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 10.00 | 0.00 | 0.95 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 10.50 | 0.00 | 0.84 | % | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 11.00 | 0.00 | 1.14 | % | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 11.50 | 0.00 | 1.15 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 12.00 | 0.00 | 1.03 | % | 0 | 0 | 1.41 | -0.02 | 0.03 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 12.50 | 0.00 | 0.63 | % | 0 | 0 | 1.02 | -0.05 | 0.04 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 13.00 | 0.00 | 0.17 | 0.20 | 0.00 | 0.00% | 0 | 15 | 0.53 | -0.08 | 0.06 | -0.01 | 5/1/2025 | 5/5/2025 3:59:51 PM EST |
| 13.50 | 0.04 | 0.31 | 0.32 | 0.00 | 0.00% | 0 | 11 | 0.65 | -0.12 | 0.07 | -0.01 | 5/1/2025 | 5/5/2025 3:59:51 PM EST |
| 14.00 | 0.21 | 0.32 | 0.22 | -0.07 | -24.14% | 2 | 2 | 0.56 | -0.16 | 0.09 | -0.01 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 14.50 | 0.29 | 0.41 | % | 0 | 0 | 0.50 | -0.20 | 0.11 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 15.00 | 0.40 | 0.51 | 1.22 | 0.00 | 0.00% | 0 | 1 | 0.52 | -0.27 | 0.13 | -0.01 | 4/25/2025 | 5/5/2025 3:59:51 PM EST |
| 15.50 | 0.54 | 0.65 | % | 0 | 0 | 0.50 | -0.34 | 0.15 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 16.00 | 0.69 | 0.88 | 0.89 | % | 1 | 0 | 0.47 | -0.42 | 0.16 | -0.01 | 5/5/2025 | 5/5/2025 3:59:51 PM EST | |
| 16.50 | 0.93 | 1.15 | % | 0 | 0 | 0.48 | -0.50 | 0.17 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 17.00 | 1.24 | 1.44 | % | 0 | 0 | 0.62 | -0.58 | 0.16 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 17.50 | 1.32 | 1.72 | % | 0 | 0 | 0.38 | -0.66 | 0.16 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 18.00 | 1.73 | 2.21 | % | 0 | 0 | 0.60 | -0.73 | 0.14 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 18.50 | 2.21 | 2.41 | % | 0 | 0 | 0.37 | -0.79 | 0.12 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 19.00 | 2.32 | 2.83 | 2.75 | % | 10 | 0 | 0.24 | -0.84 | 0.11 | -0.01 | 5/5/2025 | 5/5/2025 3:59:51 PM EST | |
| 19.50 | 2.89 | 3.30 | % | 0 | 0 | 0.24 | -0.88 | 0.09 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 20.00 | 2.12 | 4.05 | % | 0 | 0 | 1.27 | -0.91 | 0.07 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 21.00 | 3.75 | 5.10 | % | 0 | 0 | 1.31 | -0.95 | 0.04 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 22.00 | 4.85 | 6.05 | 5.74 | 0.00 | 0.00% | 0 | 1 | 1.92 | -0.98 | 0.02 | 0.00 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 23.00 | 4.90 | 6.75 | 6.65 | 0.00 | 0.00% | 0 | 1 | 2.00 | -0.99 | 0.01 | 0.00 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 25.00 | 6.65 | 8.90 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 30.00 | 12.00 | 13.85 | % | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST |