Options Chain for TEVA PHARMACEUTICAL INDS LTD SPONSORED ADS (TEVA) - $12.78 as of 4/19/2024 4:37:33 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 8.95 | 11.00 | % | 0 | 0 | 6.30 | 1.00 | 0.00 | 0.00 | 4/19/2024 2:58:56 PM EST | |||
| 5.00 | 7.30 | 7.90 | % | 0 | 0 | 3.66 | 1.00 | 0.00 | 0.00 | 4/19/2024 2:58:56 PM EST | |||
| 6.00 | 6.80 | 7.90 | % | 0 | 0 | 2.99 | 1.00 | 0.00 | 0.00 | 4/19/2024 2:58:56 PM EST | |||
| 7.00 | 5.55 | 5.90 | % | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 4/19/2024 2:58:56 PM EST | |||
| 7.50 | 5.30 | 7.50 | % | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 4/19/2024 2:58:56 PM EST | |||
| 8.00 | 4.80 | 5.85 | 4.80 | 0.00 | 0.00% | 0 | 2 | 1.93 | 1.00 | 0.00 | 0.00 | 4/18/2024 | 4/19/2024 2:58:56 PM EST |
| 8.50 | 4.25 | 6.50 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 4/19/2024 2:58:56 PM EST | |||
| 9.00 | 3.80 | 5.65 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 4/19/2024 2:58:56 PM EST | |||
| 9.50 | 3.05 | 5.00 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 4/19/2024 2:58:56 PM EST | |||
| 10.00 | 2.75 | 3.55 | 3.38 | 0.00 | 0.00% | 0 | 10 | 1.26 | 1.00 | 0.00 | 0.00 | 3/12/2024 | 4/19/2024 2:58:56 PM EST |
| 10.50 | 0.63 | 4.50 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 4/19/2024 2:58:56 PM EST | |||
| 11.00 | 1.82 | 2.12 | 2.59 | 0.00 | 0.00% | 0 | 1 | 0.82 | 1.00 | 0.02 | 0.00 | 4/15/2024 | 4/19/2024 2:58:56 PM EST |
| 11.50 | 1.34 | 1.43 | 2.18 | 0.00 | 0.00% | 0 | 1 | 0.60 | 0.97 | 0.09 | -0.01 | 3/15/2024 | 4/19/2024 2:58:56 PM EST |
| 12.00 | 0.87 | 0.95 | 1.19 | 0.00 | 0.00% | 0 | 7 | 0.40 | 0.88 | 0.27 | -0.01 | 4/17/2024 | 4/19/2024 2:58:56 PM EST |
| 12.50 | 0.45 | 0.51 | 0.51 | -0.41 | -44.57% | 6 | 1 | 0.39 | 0.68 | 0.50 | -0.02 | 4/19/2024 | 4/19/2024 2:58:56 PM EST |
| 13.00 | 0.19 | 0.21 | 0.21 | +0.01 | +5.00% | 502 | 198 | 0.37 | 0.40 | 0.60 | -0.02 | 4/19/2024 | 4/19/2024 2:58:56 PM EST |
| 13.50 | 0.02 | 0.07 | 0.07 | 0.00 | 0.00% | 118 | 523 | 0.36 | 0.14 | 0.37 | -0.01 | 4/19/2024 | 4/19/2024 2:58:56 PM EST |
| 14.00 | 0.01 | 0.20 | 0.03 | -0.01 | -25.00% | 2 | 282 | 0.42 | 0.03 | 0.11 | 0.00 | 4/19/2024 | 4/19/2024 2:58:56 PM EST |
| 14.50 | 0.01 | 0.52 | 0.01 | 0.00 | 0.00% | 0 | 359 | 0.59 | 0.00 | 0.02 | 0.00 | 4/18/2024 | 4/19/2024 2:58:56 PM EST |
| 15.00 | 0.00 | 0.09 | 0.04 | 0.00 | 0.00% | 0 | 129 | 0.91 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/19/2024 2:58:56 PM EST |
| 15.50 | 0.00 | 0.56 | 0.02 | 0.00 | 0.00% | 0 | 34 | 0.94 | 0.00 | 0.00 | 0.00 | 4/11/2024 | 4/19/2024 2:58:56 PM EST |
| 16.00 | 0.00 | 0.55 | 0.09 | 0.00 | 0.00% | 0 | 5 | 1.02 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 4/19/2024 2:58:56 PM EST |
| 16.50 | 0.00 | 0.19 | 0.01 | 0.00 | 0.00% | 0 | 14 | 1.12 | 0.00 | 0.00 | 0.00 | 4/8/2024 | 4/19/2024 2:58:56 PM EST |
| 17.00 | 0.00 | 0.80 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 4/19/2024 2:58:56 PM EST | |||
| 17.50 | 0.00 | 0.50 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 4/19/2024 2:58:56 PM EST | |||
| 18.00 | 0.00 | 0.80 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 4/19/2024 2:58:56 PM EST | |||
| 18.50 | 0.00 | 1.06 | 0.02 | 0.00 | 0.00% | 0 | 1 | 2.31 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 4/19/2024 2:58:56 PM EST |
| 19.00 | 0.00 | 0.56 | % | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 4/19/2024 2:58:56 PM EST | |||
| 20.00 | 0.00 | 1.06 | % | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 4/19/2024 2:58:56 PM EST | |||
| 21.00 | 0.00 | 0.80 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 4/19/2024 2:58:56 PM EST | |||
| 22.00 | 0.00 | 1.06 | % | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 4/19/2024 2:58:56 PM EST | |||
| 22.50 | 0.00 | 1.30 | % | 0 | 0 | 3.62 | 0.00 | 0.00 | 0.00 | 4/19/2024 2:58:56 PM EST | |||
| 23.00 | 0.00 | 1.06 | % | 0 | 0 | 3.15 | 0.00 | 0.00 | 0.00 | 4/19/2024 2:58:56 PM EST | |||
| 25.00 | 0.00 | 0.05 | % | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 4/19/2024 2:58:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/19/2024 2:58:56 PM EST | |||
| 5.00 | 0.00 | 0.01 | % | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 4/19/2024 2:58:56 PM EST | |||
| 6.00 | 0.00 | 0.01 | % | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 4/19/2024 2:58:56 PM EST | |||
| 7.00 | 0.00 | 0.01 | % | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 4/19/2024 2:58:56 PM EST | |||
| 7.50 | 0.00 | 0.01 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 4/19/2024 2:58:56 PM EST | |||
| 8.00 | 0.00 | 0.01 | 0.01 | % | 1 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 2:58:56 PM EST | |
| 8.50 | 0.00 | 0.80 | % | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 4/19/2024 2:58:56 PM EST | |||
| 9.00 | 0.00 | 0.80 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 4/19/2024 2:58:56 PM EST | |||
| 9.50 | 0.00 | 0.42 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 4/19/2024 2:58:56 PM EST | |||
| 10.00 | 0.00 | 0.43 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 4/19/2024 2:58:56 PM EST | |||
| 10.50 | 0.00 | 0.08 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 4/19/2024 2:58:56 PM EST | |||
| 11.00 | 0.01 | 0.39 | 0.01 | -0.01 | -50.00% | 1 | 25 | 0.77 | 0.00 | 0.02 | 0.00 | 4/19/2024 | 4/19/2024 2:58:56 PM EST |
| 11.50 | 0.00 | 0.06 | 0.07 | +0.04 | +133.34% | 1 | 2 | 0.65 | -0.03 | 0.09 | -0.01 | 4/19/2024 | 4/19/2024 2:58:56 PM EST |
| 12.00 | 0.02 | 0.05 | 0.04 | -0.01 | -20.00% | 624 | 68 | 0.41 | -0.12 | 0.27 | -0.01 | 4/19/2024 | 4/19/2024 2:58:56 PM EST |
| 12.50 | 0.12 | 0.13 | 0.13 | -0.02 | -13.34% | 24 | 1,083 | 0.41 | -0.32 | 0.50 | -0.02 | 4/19/2024 | 4/19/2024 2:58:56 PM EST |
| 13.00 | 0.32 | 0.34 | 0.37 | -0.02 | -5.13% | 424 | 472 | 0.38 | -0.60 | 0.60 | -0.02 | 4/19/2024 | 4/19/2024 2:58:56 PM EST |
| 13.50 | 0.65 | 0.74 | 0.62 | +0.10 | +19.24% | 7 | 601 | 0.45 | -0.86 | 0.37 | -0.01 | 4/19/2024 | 4/19/2024 2:58:56 PM EST |
| 14.00 | 1.12 | 1.20 | 1.02 | 0.00 | 0.00% | 0 | 336 | 0.51 | -0.97 | 0.11 | 0.00 | 4/18/2024 | 4/19/2024 2:58:56 PM EST |
| 14.50 | 1.47 | 1.74 | 1.49 | 0.00 | 0.00% | 0 | 29 | 1.57 | -1.00 | 0.02 | 0.00 | 4/18/2024 | 4/19/2024 2:58:56 PM EST |
| 15.00 | 2.03 | 2.20 | 1.01 | 0.00 | 0.00% | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 3/28/2024 | 4/19/2024 2:58:56 PM EST |
| 15.50 | 2.41 | 2.89 | 2.37 | 0.00 | 0.00% | 0 | 5 | 0.85 | -1.00 | 0.00 | 0.00 | 4/16/2024 | 4/19/2024 2:58:56 PM EST |
| 16.00 | 1.36 | 3.20 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 4/19/2024 2:58:56 PM EST | |||
| 16.50 | 3.60 | 3.70 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 4/19/2024 2:58:56 PM EST | |||
| 17.00 | 4.10 | 4.20 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 4/19/2024 2:58:56 PM EST | |||
| 17.50 | 2.56 | 4.70 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 4/19/2024 2:58:56 PM EST | |||
| 18.00 | 3.05 | 5.20 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 4/19/2024 2:58:56 PM EST | |||
| 18.50 | 5.60 | 7.50 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 4/19/2024 2:58:56 PM EST | |||
| 19.00 | 6.10 | 6.20 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 4/19/2024 2:58:56 PM EST | |||
| 20.00 | 5.05 | 7.20 | % | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 4/19/2024 2:58:56 PM EST | |||
| 21.00 | 6.00 | 9.20 | % | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 4/19/2024 2:58:56 PM EST | |||
| 22.00 | 9.10 | 9.20 | 9.05 | % | 3 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 2:58:56 PM EST | |
| 22.50 | 9.60 | 9.70 | 9.55 | % | 3 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 2:58:56 PM EST | |
| 23.00 | 8.15 | 10.20 | % | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 4/19/2024 2:58:56 PM EST | |||
| 25.00 | 10.25 | 13.20 | % | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 4/19/2024 2:58:56 PM EST |