Options Chain for TEVA PHARMACEUTICAL INDS LTD SPONSORED ADS (TEVA) - $15.08 as of 3/31/2025 2:43:51 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 5.35 | 5.45 | % | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 10.50 | 4.85 | 4.95 | % | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 11.00 | 4.30 | 4.45 | % | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 11.50 | 3.85 | 3.95 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 12.00 | 2.68 | 3.45 | 3.04 | 0.00 | 0.00% | 0 | 2 | 1.43 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:58:58 PM EST |
| 12.50 | 1.51 | 2.94 | 3.55 | 0.00 | 0.00% | 0 | 7 | 1.29 | 1.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 2:58:58 PM EST |
| 13.00 | 1.34 | 2.67 | 3.25 | 0.00 | 0.00% | 0 | 1 | 1.18 | 1.00 | 0.02 | 0.00 | 3/25/2025 | 3/31/2025 2:58:58 PM EST |
| 13.50 | 1.15 | 2.49 | 1.65 | 0.00 | 0.00% | 0 | 116 | 0.97 | 0.97 | 0.06 | -0.01 | 3/28/2025 | 3/31/2025 2:58:58 PM EST |
| 14.00 | 0.66 | 2.40 | 1.05 | -0.87 | -45.32% | 10 | 11 | 0.82 | 0.93 | 0.14 | -0.02 | 3/31/2025 | 3/31/2025 2:58:58 PM EST |
| 14.50 | 0.94 | 1.73 | 1.01 | +0.31 | +44.29% | 420 | 54 | 0.55 | 0.84 | 0.27 | -0.02 | 3/31/2025 | 3/31/2025 2:58:58 PM EST |
| 15.00 | 0.55 | 0.58 | 0.59 | +0.18 | +43.91% | 271 | 32 | 0.53 | 0.68 | 0.45 | -0.03 | 3/31/2025 | 3/31/2025 2:58:58 PM EST |
| 15.50 | 0.26 | 0.30 | 0.32 | +0.16 | +100.00% | 385 | 641 | 0.51 | 0.43 | 0.51 | -0.04 | 3/31/2025 | 3/31/2025 2:58:58 PM EST |
| 16.00 | 0.10 | 0.13 | 0.12 | +0.05 | +71.43% | 10,676 | 1,052 | 0.51 | 0.22 | 0.37 | -0.03 | 3/31/2025 | 3/31/2025 2:58:58 PM EST |
| 16.50 | 0.04 | 0.05 | 0.04 | +0.01 | +33.34% | 57 | 462 | 0.56 | 0.11 | 0.22 | -0.02 | 3/31/2025 | 3/31/2025 2:58:58 PM EST |
| 17.00 | 0.01 | 0.03 | 0.03 | 0.00 | 0.00% | 67 | 417 | 0.58 | 0.05 | 0.11 | -0.01 | 3/31/2025 | 3/31/2025 2:58:58 PM EST |
| 17.50 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 5 | 347 | 0.68 | 0.02 | 0.05 | -0.01 | 3/31/2025 | 3/31/2025 2:58:58 PM EST |
| 18.00 | 0.00 | 0.05 | 0.01 | -0.02 | -66.67% | 2 | 51 | 0.90 | 0.00 | 0.02 | 0.00 | 3/31/2025 | 3/31/2025 2:58:58 PM EST |
| 18.50 | 0.00 | 0.23 | 0.01 | -0.05 | -83.34% | 60 | 29 | 0.93 | 0.00 | 0.01 | 0.00 | 3/31/2025 | 3/31/2025 2:58:58 PM EST |
| 19.00 | 0.00 | 0.34 | 0.16 | 0.00 | 0.00% | 0 | 12 | 1.60 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 3/31/2025 2:58:58 PM EST |
| 19.50 | 0.00 | 0.29 | 0.15 | 0.00 | 0.00% | 0 | 9 | 1.73 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 3/31/2025 2:58:58 PM EST |
| 20.00 | 0.00 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 84 | 1.71 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/31/2025 2:58:58 PM EST |
| 20.50 | 0.00 | 0.14 | 0.04 | 0.00 | 0.00% | 0 | 5 | 1.98 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/31/2025 2:58:58 PM EST |
| 21.00 | 0.00 | 0.14 | 0.05 | 0.00 | 0.00% | 0 | 2 | 2.10 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 3/31/2025 2:58:58 PM EST |
| 21.50 | 0.00 | 0.14 | % | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 22.00 | 0.00 | 0.14 | % | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 22.50 | 0.00 | 0.14 | % | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 23.00 | 0.00 | 0.14 | % | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 23.50 | 0.00 | 0.14 | % | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 24.00 | 0.00 | 0.14 | % | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 24.50 | 0.00 | 0.14 | % | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 25.00 | 0.00 | 0.14 | % | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 25.50 | 0.00 | 0.14 | % | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 26.00 | 0.00 | 0.14 | % | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 26.50 | 0.00 | 0.14 | % | 0 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 27.00 | 0.00 | 0.14 | % | 0 | 0 | 3.24 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 27.50 | 0.00 | 0.14 | % | 0 | 0 | 3.32 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 28.00 | 0.00 | 0.14 | % | 0 | 0 | 3.40 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 28.50 | 0.00 | 0.14 | % | 0 | 0 | 3.47 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 29.00 | 0.00 | 0.14 | % | 0 | 0 | 3.55 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 29.50 | 0.00 | 0.14 | % | 0 | 0 | 3.62 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 30.00 | 0.00 | 0.14 | % | 0 | 0 | 3.68 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.14 | % | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 10.50 | 0.00 | 0.14 | % | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 11.00 | 0.00 | 0.14 | % | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 11.50 | 0.00 | 0.14 | % | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 12.00 | 0.00 | 0.14 | % | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 12.50 | 0.00 | 0.14 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 13.00 | 0.00 | 0.03 | % | 0 | 0 | 0.96 | 0.00 | 0.02 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 13.50 | 0.01 | 0.03 | 0.05 | 0.00 | 0.00% | 0 | 0 | 0.70 | -0.03 | 0.06 | -0.01 | 3/12/2025 | 3/31/2025 2:58:58 PM EST |
| 14.00 | 0.01 | 0.04 | 0.03 | -0.02 | -40.00% | 6 | 5 | 0.56 | -0.07 | 0.14 | -0.02 | 3/31/2025 | 3/31/2025 2:58:58 PM EST |
| 14.50 | 0.05 | 0.07 | 0.14 | 0.00 | 0.00% | 0 | 76 | 0.52 | -0.16 | 0.27 | -0.02 | 3/28/2025 | 3/31/2025 2:58:58 PM EST |
| 15.00 | 0.15 | 0.18 | 0.16 | -0.14 | -46.67% | 196 | 333 | 0.50 | -0.32 | 0.45 | -0.03 | 3/31/2025 | 3/31/2025 2:58:58 PM EST |
| 15.50 | 0.35 | 0.40 | 0.32 | -0.26 | -44.83% | 11 | 977 | 0.50 | -0.57 | 0.51 | -0.04 | 3/31/2025 | 3/31/2025 2:58:58 PM EST |
| 16.00 | 0.69 | 0.75 | 0.80 | -0.18 | -18.37% | 8 | 1,867 | 0.50 | -0.78 | 0.37 | -0.03 | 3/31/2025 | 3/31/2025 2:58:58 PM EST |
| 16.50 | 1.05 | 1.29 | 1.17 | -0.20 | -14.60% | 80 | 349 | 0.50 | -0.89 | 0.22 | -0.02 | 3/31/2025 | 3/31/2025 2:58:58 PM EST |
| 17.00 | 0.79 | 2.46 | 2.25 | +0.72 | +47.06% | 60 | 103 | 0.78 | -0.95 | 0.11 | -0.01 | 3/31/2025 | 3/31/2025 2:58:58 PM EST |
| 17.50 | 1.19 | 2.75 | 1.77 | 0.00 | 0.00% | 0 | 0 | 0.93 | -0.98 | 0.05 | -0.01 | 3/25/2025 | 3/31/2025 2:58:58 PM EST |
| 18.00 | 1.59 | 2.97 | 2.49 | 0.00 | 0.00% | 0 | 0 | 1.15 | -1.00 | 0.02 | 0.00 | 3/27/2025 | 3/31/2025 2:58:58 PM EST |
| 18.50 | 1.99 | 3.15 | 1.99 | 0.00 | 0.00% | 0 | 0 | 1.17 | -1.00 | 0.01 | 0.00 | 3/17/2025 | 3/31/2025 2:58:58 PM EST |
| 19.00 | 2.87 | 3.70 | 2.98 | 0.00 | 0.00% | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 2:58:58 PM EST |
| 19.50 | 2.81 | 4.15 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 20.00 | 3.55 | 4.65 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 20.50 | 5.05 | 5.15 | % | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 21.00 | 5.55 | 5.65 | % | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 21.50 | 6.05 | 6.15 | 5.63 | 0.00 | 0.00% | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 3/5/2025 | 3/31/2025 2:58:58 PM EST |
| 22.00 | 6.20 | 7.25 | 6.50 | % | 5 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:58 PM EST | |
| 22.50 | 6.90 | 7.15 | % | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 23.00 | 7.20 | 7.65 | % | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 23.50 | 8.05 | 8.15 | % | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 24.00 | 8.55 | 8.65 | % | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 24.50 | 9.05 | 9.15 | % | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 25.00 | 9.05 | 9.70 | % | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 25.50 | 8.95 | 11.20 | % | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 26.00 | 10.55 | 10.70 | 10.11 | 0.00 | 0.00% | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 3/5/2025 | 3/31/2025 2:58:58 PM EST |
| 26.50 | 11.05 | 11.15 | % | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 27.00 | 11.55 | 11.65 | % | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 27.50 | 11.75 | 12.15 | % | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 28.00 | 11.50 | 12.65 | % | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 28.50 | 13.05 | 13.20 | % | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 29.00 | 13.55 | 14.30 | % | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 29.50 | 12.90 | 15.15 | % | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 30.00 | 14.55 | 14.70 | % | 0 | 0 | 3.20 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST |