Options Chain for TEVA PHARMACEUTICAL INDS LTD SPONSORED ADS (TEVA) - $17.03 as of 11/20/2024 8:47:06 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 10.75 | 13.35 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 9.00 | 7.20 | 9.35 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 10.00 | 6.30 | 8.35 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 11.00 | 5.95 | 7.90 | 5.46 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:42 PM EST |
| 12.00 | 4.95 | 5.15 | 4.50 | 0.00 | 0.00% | 0 | 1 | 3.71 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:42 PM EST |
| 12.50 | 4.45 | 4.65 | % | 0 | 0 | 3.09 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 13.00 | 2.37 | 4.15 | % | 0 | 0 | 3.26 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 13.50 | 3.50 | 3.65 | % | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 14.00 | 3.00 | 3.15 | 2.43 | 0.00 | 0.00% | 0 | 1 | 3.57 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:42 PM EST |
| 14.50 | 2.32 | 2.92 | % | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 15.00 | 1.58 | 2.61 | 1.50 | 0.00 | 0.00% | 0 | 5 | 1.81 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:42 PM EST |
| 15.50 | 1.38 | 1.65 | 1.55 | +0.73 | +89.03% | 5 | 5 | 1.47 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 16.00 | 0.96 | 1.28 | 0.74 | 0.00 | 0.00% | 0 | 12 | 1.09 | 0.98 | 0.06 | 0.00 | 11/19/2024 | 11/20/2024 3:59:42 PM EST |
| 16.50 | 0.39 | 0.67 | 0.59 | +0.23 | +63.89% | 81 | 428 | 0.72 | 0.88 | 0.35 | -0.03 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 17.00 | 0.16 | 0.27 | 0.21 | +0.01 | +5.00% | 736 | 6,731 | 0.36 | 0.58 | 0.81 | -0.06 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 17.50 | 0.04 | 0.08 | 0.04 | +0.01 | +33.34% | 431 | 131 | 0.39 | 0.19 | 0.65 | -0.04 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 18.00 | 0.00 | 0.10 | 0.02 | 0.00 | 0.00% | 27 | 295 | 0.75 | 0.03 | 0.16 | -0.01 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 18.50 | 0.00 | 0.02 | 0.03 | 0.00 | 0.00% | 0 | 353 | 0.65 | 0.00 | 0.01 | 0.00 | 11/18/2024 | 11/20/2024 3:59:42 PM EST |
| 19.00 | 0.00 | 0.23 | 0.03 | +0.01 | +50.00% | 5 | 91 | 1.61 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 19.50 | 0.00 | 0.05 | 0.01 | -0.12 | -92.31% | 7 | 31 | 1.19 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 25 | 234 | 1.02 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 20.50 | 0.00 | 0.08 | 0.30 | 0.00 | 0.00% | 0 | 31 | 1.69 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 3:59:42 PM EST |
| 21.00 | 0.00 | 0.07 | 0.04 | 0.00 | 0.00% | 0 | 49 | 1.80 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:42 PM EST |
| 21.50 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 10 | 1.56 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:42 PM EST |
| 22.00 | 0.00 | 0.07 | 0.08 | 0.00 | 0.00% | 0 | 9 | 2.11 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 3:59:42 PM EST |
| 22.50 | 0.00 | 0.06 | 0.01 | -0.06 | -85.72% | 1 | 1 | 2.19 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 23.00 | 0.00 | 0.07 | % | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 23.50 | 0.00 | 0.07 | % | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 24.00 | 0.00 | 0.07 | % | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 24.50 | 0.00 | 0.07 | % | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 25.00 | 0.00 | 0.07 | % | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 25.50 | 0.00 | 0.07 | % | 0 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 26.00 | 0.00 | 0.07 | % | 0 | 0 | 3.14 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 26.50 | 0.00 | 0.07 | % | 0 | 0 | 3.25 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 27.00 | 0.00 | 0.25 | % | 0 | 0 | 4.37 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 27.50 | 0.00 | 0.25 | % | 0 | 0 | 4.50 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 28.00 | 0.00 | 0.07 | % | 0 | 0 | 3.57 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 28.50 | 0.00 | 0.07 | % | 0 | 0 | 3.67 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 29.00 | 0.00 | 0.07 | % | 0 | 0 | 3.77 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 29.50 | 0.00 | 0.25 | % | 0 | 0 | 4.96 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 30.00 | 0.00 | 0.25 | % | 0 | 0 | 5.07 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 9.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 10/25/2024 | 11/20/2024 3:59:42 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 9 | 3.13 | 0.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 3:59:42 PM EST |
| 11.00 | 0.00 | 0.07 | % | 0 | 0 | 3.57 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 12.00 | 0.00 | 0.07 | % | 0 | 0 | 2.98 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 12.50 | 0.00 | 0.07 | 0.03 | 0.00 | 0.00% | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 10/30/2024 | 11/20/2024 3:59:42 PM EST |
| 13.00 | 0.00 | 0.07 | 0.04 | 0.00 | 0.00% | 0 | 1 | 2.41 | 0.00 | 0.00 | 0.00 | 10/30/2024 | 11/20/2024 3:59:42 PM EST |
| 13.50 | 0.00 | 0.90 | 0.05 | 0.00 | 0.00% | 0 | 0 | 4.35 | 0.00 | 0.00 | 0.00 | 10/30/2024 | 11/20/2024 3:59:42 PM EST |
| 14.00 | 0.00 | 0.08 | 0.07 | 0.00 | 0.00% | 0 | 1 | 1.94 | 0.00 | 0.00 | 0.00 | 10/30/2024 | 11/20/2024 3:59:42 PM EST |
| 14.50 | 0.00 | 0.09 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 15.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 1 | 20 | 0.91 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 15.50 | 0.00 | 0.10 | 0.01 | -0.01 | -50.00% | 1 | 16 | 1.22 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 16.00 | 0.00 | 0.02 | 0.01 | -0.02 | -66.67% | 35 | 10,581 | 0.60 | -0.02 | 0.06 | 0.00 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 16.50 | 0.02 | 0.04 | 0.04 | -0.13 | -76.48% | 53 | 152 | 0.40 | -0.12 | 0.35 | -0.03 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 17.00 | 0.13 | 0.21 | 0.12 | -0.23 | -65.72% | 242 | 1,139 | 0.45 | -0.42 | 0.81 | -0.06 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 17.50 | 0.40 | 0.60 | 0.47 | -0.55 | -53.93% | 1 | 60 | 0.48 | -0.81 | 0.65 | -0.04 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 18.00 | 0.86 | 1.06 | 0.88 | -0.04 | -4.35% | 20 | 447 | 0.59 | -0.97 | 0.16 | -0.01 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 18.50 | 1.21 | 1.52 | 0.78 | 0.00 | 0.00% | 0 | 30 | 0.89 | -1.00 | 0.01 | 0.00 | 11/5/2024 | 11/20/2024 3:59:42 PM EST |
| 19.00 | 1.88 | 2.01 | 1.32 | 0.00 | 0.00% | 0 | 7 | 1.05 | -1.00 | 0.00 | 0.00 | 10/21/2024 | 11/20/2024 3:59:42 PM EST |
| 19.50 | 2.35 | 2.57 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 20.00 | 1.43 | 3.10 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 20.50 | 1.93 | 3.60 | 4.00 | 0.00 | 0.00% | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:42 PM EST |
| 21.00 | 3.85 | 4.10 | % | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 21.50 | 2.98 | 4.50 | 4.00 | 0.00 | 0.00% | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:42 PM EST |
| 22.00 | 4.85 | 5.10 | % | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 22.50 | 5.35 | 5.55 | % | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 23.00 | 5.85 | 6.05 | % | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 23.50 | 6.35 | 6.55 | % | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 24.00 | 6.85 | 7.05 | % | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 24.50 | 7.35 | 7.60 | % | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 25.00 | 7.85 | 8.10 | % | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 25.50 | 8.20 | 8.55 | % | 0 | 0 | 4.12 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 26.00 | 8.85 | 9.10 | % | 0 | 0 | 3.17 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 26.50 | 9.35 | 9.60 | % | 0 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 27.00 | 9.85 | 10.05 | % | 0 | 0 | 3.40 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 27.50 | 10.35 | 10.55 | % | 0 | 0 | 3.51 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 28.00 | 10.85 | 11.05 | % | 0 | 0 | 3.61 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 28.50 | 11.35 | 11.55 | % | 0 | 0 | 3.72 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 29.00 | 11.85 | 12.05 | % | 0 | 0 | 3.82 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 29.50 | 12.35 | 12.65 | % | 0 | 0 | 3.92 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 30.00 | 12.85 | 13.05 | % | 0 | 0 | 4.02 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST |