Options Chain for TEVA PHARMACEUTICAL INDS LTD SPONSORED ADS (TEVA) - $18.43 as of 9/6/2024 3:10:12 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 14.80 | 17.00 | 12.95 | 0.00 | 0.00% | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 5/8/2024 | 9/6/2024 3:59:54 PM EST |
| 4.00 | 12.30 | 15.50 | 12.70 | 0.00 | 0.00% | 0 | 15 | 9.36 | 1.00 | 0.00 | 0.00 | 8/7/2024 | 9/6/2024 3:59:54 PM EST |
| 5.00 | 12.80 | 15.00 | 11.05 | 0.00 | 0.00% | 0 | 2 | 9.19 | 1.00 | 0.00 | 0.00 | 5/8/2024 | 9/6/2024 3:59:54 PM EST |
| 6.00 | 10.30 | 13.80 | 11.10 | 0.00 | 0.00% | 0 | 8 | 7.47 | 1.00 | 0.00 | 0.00 | 5/15/2024 | 9/6/2024 3:59:54 PM EST |
| 7.00 | 9.30 | 12.80 | 7.56 | 0.00 | 0.00% | 0 | 18 | 6.53 | 1.00 | 0.00 | 0.00 | 4/8/2024 | 9/6/2024 3:59:54 PM EST |
| 8.00 | 9.60 | 10.15 | 9.60 | 0.00 | 0.00% | 0 | 51 | 2.11 | 1.00 | 0.00 | 0.00 | 8/14/2024 | 9/6/2024 3:59:54 PM EST |
| 9.00 | 8.40 | 10.10 | 8.19 | 0.00 | 0.00% | 0 | 75 | 1.81 | 1.00 | 0.00 | 0.00 | 6/18/2024 | 9/6/2024 3:59:54 PM EST |
| 10.00 | 8.05 | 8.15 | 7.20 | 0.00 | 0.00% | 0 | 270 | 1.80 | 1.00 | 0.00 | 0.00 | 8/2/2024 | 9/6/2024 3:59:54 PM EST |
| 11.00 | 6.45 | 8.15 | 7.80 | 0.00 | 0.00% | 0 | 96 | 1.54 | 1.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 3:59:54 PM EST |
| 12.00 | 6.05 | 6.20 | 6.20 | -0.60 | -8.83% | 1 | 1,003 | 1.31 | 0.99 | 0.01 | 0.00 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 12.50 | 5.05 | 5.70 | % | 0 | 0 | 1.19 | 0.99 | 0.01 | -0.01 | 9/6/2024 3:59:54 PM EST | |||
| 13.00 | 4.55 | 5.20 | 5.45 | -0.20 | -3.54% | 3 | 2,058 | 1.09 | 0.99 | 0.01 | -0.01 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 13.50 | 4.15 | 5.05 | 5.35 | 0.00 | 0.00% | 0 | 1 | 0.98 | 0.98 | 0.02 | -0.01 | 8/29/2024 | 9/6/2024 3:59:54 PM EST |
| 14.00 | 2.33 | 5.60 | 4.00 | -0.55 | -12.09% | 21 | 19,379 | 0.88 | 0.98 | 0.02 | -0.01 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 14.50 | 2.61 | 3.75 | % | 0 | 0 | 1.52 | 0.97 | 0.03 | -0.01 | 9/6/2024 3:59:54 PM EST | |||
| 15.00 | 3.05 | 3.25 | 3.15 | -0.39 | -11.02% | 10 | 1,089 | 0.78 | 0.93 | 0.05 | -0.01 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 15.50 | 2.48 | 2.86 | % | 0 | 0 | 1.03 | 0.90 | 0.08 | -0.02 | 9/6/2024 3:59:54 PM EST | |||
| 16.00 | 2.17 | 2.25 | 3.02 | 0.00 | 0.00% | 0 | 18,904 | 0.50 | 0.87 | 0.10 | -0.02 | 9/4/2024 | 9/6/2024 3:59:54 PM EST |
| 16.50 | 1.51 | 2.69 | 1.80 | -0.67 | -27.13% | 4 | 66 | 0.84 | 0.83 | 0.13 | -0.02 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 17.00 | 1.27 | 1.33 | 1.30 | -0.28 | -17.73% | 76 | 15,887 | 0.41 | 0.78 | 0.18 | -0.02 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 17.50 | 0.88 | 0.93 | 1.34 | 0.00 | 0.00% | 0 | 10 | 0.39 | 0.69 | 0.26 | -0.02 | 8/29/2024 | 9/6/2024 3:59:54 PM EST |
| 18.00 | 0.57 | 0.59 | 0.54 | -0.28 | -34.15% | 250 | 36,502 | 0.37 | 0.56 | 0.33 | -0.02 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 18.50 | 0.32 | 0.36 | 0.35 | -0.16 | -31.38% | 25 | 1,690 | 0.36 | 0.39 | 0.33 | -0.02 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 19.00 | 0.17 | 0.20 | 0.18 | -0.12 | -40.00% | 39 | 16,666 | 0.35 | 0.25 | 0.26 | -0.01 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 19.50 | 0.08 | 0.11 | 0.08 | -0.09 | -52.95% | 73 | 11,109 | 0.35 | 0.16 | 0.19 | -0.01 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 20.00 | 0.03 | 0.07 | 0.06 | -0.05 | -45.46% | 92 | 3,457 | 0.36 | 0.10 | 0.13 | -0.01 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 20.50 | 0.01 | 0.05 | 0.05 | -0.07 | -58.34% | 50 | 1,218 | 0.37 | 0.06 | 0.09 | -0.01 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 21.00 | 0.03 | 0.11 | 0.06 | 0.00 | 0.00% | 0 | 581 | 0.52 | 0.03 | 0.05 | 0.00 | 9/4/2024 | 9/6/2024 3:59:54 PM EST |
| 21.50 | 0.01 | 0.14 | 0.07 | 0.00 | 0.00% | 0 | 2 | 0.56 | 0.02 | 0.03 | 0.00 | 8/20/2024 | 9/6/2024 3:59:54 PM EST |
| 22.00 | 0.01 | 0.11 | 0.04 | 0.00 | 0.00% | 0 | 277 | 0.59 | 0.01 | 0.01 | 0.00 | 9/4/2024 | 9/6/2024 3:59:54 PM EST |
| 22.50 | 0.00 | 0.57 | 0.04 | 0.00 | 0.00% | 0 | 10 | 0.91 | 0.00 | 0.00 | 0.00 | 8/27/2024 | 9/6/2024 3:59:54 PM EST |
| 23.00 | 0.00 | 0.06 | 0.03 | 0.00 | 0.00% | 0 | 212 | 0.64 | 0.00 | 0.00 | 0.00 | 8/27/2024 | 9/6/2024 3:59:54 PM EST |
| 23.50 | 0.00 | 0.11 | 0.01 | 0.00 | 0.00% | 0 | 52 | 0.90 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:54 PM EST |
| 24.00 | 0.00 | 0.03 | 0.04 | 0.00 | 0.00% | 0 | 37 | 0.74 | 0.00 | 0.00 | 0.00 | 8/27/2024 | 9/6/2024 3:59:54 PM EST |
| 25.00 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 2,750 | 1.03 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:54 PM EST |
| 26.00 | 0.00 | 0.09 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 27.00 | 0.00 | 0.08 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 28.00 | 0.00 | 0.08 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 30.00 | 0.00 | 0.07 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 4.00 | 0.00 | 0.01 | % | 0 | 0 | 3.11 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 5.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 34 | 2.66 | 0.00 | 0.00 | 0.00 | 6/24/2024 | 9/6/2024 3:59:54 PM EST |
| 6.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 32 | 2.29 | 0.00 | 0.00 | 0.00 | 8/12/2024 | 9/6/2024 3:59:54 PM EST |
| 7.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 147 | 1.99 | 0.00 | 0.00 | 0.00 | 8/19/2024 | 9/6/2024 3:59:54 PM EST |
| 8.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 166 | 1.73 | 0.00 | 0.00 | 0.00 | 8/15/2024 | 9/6/2024 3:59:54 PM EST |
| 9.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 1,336 | 1.50 | 0.00 | 0.00 | 0.00 | 8/14/2024 | 9/6/2024 3:59:54 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,828 | 1.29 | 0.00 | 0.00 | 0.00 | 8/27/2024 | 9/6/2024 3:59:54 PM EST |
| 11.00 | 0.00 | 0.08 | 0.03 | 0.00 | 0.00% | 0 | 832 | 1.52 | 0.00 | 0.00 | 0.00 | 8/19/2024 | 9/6/2024 3:59:54 PM EST |
| 12.00 | 0.01 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 2,656 | 1.00 | -0.01 | 0.01 | 0.00 | 8/27/2024 | 9/6/2024 3:59:54 PM EST |
| 12.50 | 0.00 | 0.04 | 0.03 | 0.00 | 0.00% | 0 | 5 | 0.90 | -0.01 | 0.01 | -0.01 | 8/26/2024 | 9/6/2024 3:59:54 PM EST |
| 13.00 | 0.01 | 0.06 | 0.03 | 0.00 | 0.00% | 0 | 3,434 | 0.89 | -0.01 | 0.01 | -0.01 | 8/27/2024 | 9/6/2024 3:59:54 PM EST |
| 13.50 | 0.01 | 0.06 | 0.04 | 0.00 | 0.00% | 0 | 411 | 0.80 | -0.02 | 0.02 | -0.01 | 8/26/2024 | 9/6/2024 3:59:54 PM EST |
| 14.00 | 0.01 | 0.26 | 0.01 | 0.00 | 0.00% | 0 | 2,007 | 0.91 | -0.02 | 0.02 | -0.01 | 9/5/2024 | 9/6/2024 3:59:54 PM EST |
| 14.50 | 0.01 | 0.36 | 0.06 | 0.00 | 0.00% | 0 | 97 | 0.88 | -0.03 | 0.03 | -0.01 | 8/23/2024 | 9/6/2024 3:59:54 PM EST |
| 15.00 | 0.03 | 0.08 | 0.06 | 0.00 | 0.00% | 0 | 3,588 | 0.62 | -0.07 | 0.05 | -0.01 | 8/30/2024 | 9/6/2024 3:59:54 PM EST |
| 15.50 | 0.05 | 0.08 | 0.08 | % | 2,000 | 0 | 0.56 | -0.10 | 0.08 | -0.02 | 9/6/2024 | 9/6/2024 3:59:54 PM EST | |
| 16.00 | 0.07 | 0.10 | 0.09 | +0.04 | +80.00% | 10 | 36,468 | 0.51 | -0.13 | 0.10 | -0.02 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 16.50 | 0.10 | 0.14 | 0.13 | 0.00 | 0.00% | 0 | 2,209 | 0.46 | -0.17 | 0.13 | -0.02 | 8/27/2024 | 9/6/2024 3:59:54 PM EST |
| 17.00 | 0.16 | 0.19 | 0.18 | +0.04 | +28.58% | 8 | 4,574 | 0.42 | -0.22 | 0.18 | -0.02 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 17.50 | 0.28 | 0.31 | 0.29 | +0.11 | +61.12% | 5,670 | 458 | 0.39 | -0.31 | 0.26 | -0.02 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 18.00 | 0.44 | 0.48 | 0.47 | +0.16 | +51.62% | 34 | 1,720 | 0.37 | -0.44 | 0.33 | -0.02 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 18.50 | 0.71 | 0.74 | 0.77 | +0.28 | +57.15% | 169 | 260 | 0.35 | -0.61 | 0.33 | -0.02 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 19.00 | 1.04 | 1.10 | 1.04 | +0.24 | +30.00% | 12 | 1,574 | 0.36 | -0.75 | 0.26 | -0.01 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 19.50 | 1.45 | 1.53 | 0.85 | 0.00 | 0.00% | 0 | 146 | 0.37 | -0.84 | 0.19 | -0.01 | 9/4/2024 | 9/6/2024 3:59:54 PM EST |
| 20.00 | 1.71 | 1.98 | 1.55 | 0.00 | 0.00% | 0 | 44 | 0.35 | -0.90 | 0.13 | -0.01 | 8/28/2024 | 9/6/2024 3:59:54 PM EST |
| 20.50 | 1.16 | 2.57 | % | 0 | 0 | 0.76 | -0.94 | 0.09 | -0.01 | 9/6/2024 3:59:54 PM EST | |||
| 21.00 | 1.97 | 3.05 | 2.90 | -0.20 | -6.46% | 1 | 62 | 0.54 | -0.97 | 0.05 | 0.00 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 21.50 | 2.92 | 4.45 | % | 0 | 0 | 0.58 | -0.98 | 0.03 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 22.00 | 3.85 | 5.00 | % | 0 | 0 | 0.64 | -0.99 | 0.01 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 22.50 | 4.35 | 5.45 | 4.00 | 0.00 | 0.00% | 0 | 1 | 0.70 | -1.00 | 0.00 | 0.00 | 8/26/2024 | 9/6/2024 3:59:54 PM EST |
| 23.00 | 4.85 | 5.50 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 23.50 | 5.35 | 6.00 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 24.00 | 5.85 | 5.95 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 25.00 | 6.85 | 7.40 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 26.00 | 7.85 | 8.40 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 27.00 | 8.85 | 9.50 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 28.00 | 9.85 | 10.40 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 30.00 | 11.85 | 12.35 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST |