Options Chain for TEVA PHARMACEUTICAL INDS LTD SPONSORED ADS (TEVA) - $13.25 as of 4/26/2024 3:50:33 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 10.75 | 10.85 | 10.15 | 0.00 | 0.00% | 0 | 1 | 3.65 | 1.00 | 0.00 | 0.00 | 4/16/2024 | 4/26/2024 3:59:48 PM EST |
| 5.00 | 8.55 | 9.35 | % | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 6.00 | 7.55 | 7.90 | 8.18 | 0.00 | 0.00% | 0 | 2 | 2.05 | 1.00 | 0.00 | 0.00 | 3/26/2024 | 4/26/2024 3:59:48 PM EST |
| 7.00 | 6.55 | 6.90 | 6.35 | 0.00 | 0.00% | 0 | 11 | 1.70 | 1.00 | 0.00 | 0.00 | 4/15/2024 | 4/26/2024 3:59:48 PM EST |
| 7.50 | 6.05 | 6.40 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 8.00 | 5.05 | 5.90 | 5.40 | 0.00 | 0.00% | 0 | 5 | 1.40 | 1.00 | 0.00 | 0.00 | 4/15/2024 | 4/26/2024 3:59:48 PM EST |
| 8.50 | 4.80 | 5.40 | 5.00 | % | 6 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:48 PM EST | |
| 9.00 | 4.75 | 4.90 | 3.93 | 0.00 | 0.00% | 0 | 2 | 3.07 | 1.00 | 0.00 | 0.00 | 4/19/2024 | 4/26/2024 3:59:48 PM EST |
| 9.50 | 4.30 | 4.40 | % | 0 | 0 | 1.01 | 0.99 | 0.01 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 10.00 | 3.80 | 3.90 | 2.89 | 0.00 | 0.00% | 0 | 103 | 1.01 | 0.98 | 0.02 | 0.00 | 4/23/2024 | 4/26/2024 3:59:48 PM EST |
| 10.50 | 3.30 | 3.90 | % | 0 | 0 | 0.89 | 0.96 | 0.04 | -0.01 | 4/26/2024 3:59:48 PM EST | |||
| 11.00 | 2.76 | 2.93 | 2.09 | 0.00 | 0.00% | 0 | 23 | 0.84 | 0.93 | 0.06 | -0.01 | 4/19/2024 | 4/26/2024 3:59:48 PM EST |
| 11.50 | 2.27 | 2.44 | % | 0 | 0 | 0.88 | 0.88 | 0.08 | -0.01 | 4/26/2024 3:59:48 PM EST | |||
| 12.00 | 1.74 | 2.05 | 1.28 | 0.00 | 0.00% | 0 | 96 | 1.08 | 0.83 | 0.11 | -0.01 | 4/19/2024 | 4/26/2024 3:59:48 PM EST |
| 12.50 | 1.07 | 1.94 | 0.96 | 0.00 | 0.00% | 0 | 103 | 1.23 | 0.77 | 0.14 | -0.02 | 4/24/2024 | 4/26/2024 3:59:48 PM EST |
| 13.00 | 0.95 | 1.20 | 1.09 | +0.31 | +39.75% | 10 | 987 | 0.53 | 0.69 | 0.17 | -0.02 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 13.50 | 0.79 | 0.84 | 0.84 | +0.37 | +78.73% | 250 | 19,032 | 0.49 | 0.59 | 0.20 | -0.02 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 14.00 | 0.53 | 0.57 | 0.55 | +0.22 | +66.67% | 246 | 9,159 | 0.48 | 0.49 | 0.22 | -0.02 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 14.50 | 0.33 | 0.36 | 0.38 | +0.23 | +153.34% | 113 | 30 | 0.46 | 0.37 | 0.22 | -0.02 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 15.00 | 0.19 | 0.23 | 0.21 | +0.09 | +75.00% | 493 | 8,886 | 0.46 | 0.26 | 0.20 | -0.01 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 15.50 | 0.11 | 0.14 | 0.12 | % | 252 | 0 | 0.46 | 0.17 | 0.16 | -0.01 | 4/26/2024 | 4/26/2024 3:59:48 PM EST | |
| 16.00 | 0.06 | 0.09 | 0.06 | +0.01 | +20.00% | 4 | 1,925 | 0.47 | 0.11 | 0.12 | -0.01 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 16.50 | 0.03 | 0.06 | % | 0 | 0 | 0.47 | 0.07 | 0.08 | -0.01 | 4/26/2024 3:59:48 PM EST | |||
| 17.00 | 0.01 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 144 | 0.48 | 0.04 | 0.06 | 0.00 | 4/15/2024 | 4/26/2024 3:59:48 PM EST |
| 17.50 | 0.00 | 0.12 | % | 0 | 0 | 0.74 | 0.02 | 0.03 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 18.00 | 0.00 | 0.11 | 0.02 | 0.00 | 0.00% | 0 | 5 | 0.79 | 0.01 | 0.02 | 0.00 | 4/12/2024 | 4/26/2024 3:59:48 PM EST |
| 18.50 | 0.00 | 0.10 | % | 0 | 0 | 0.83 | 0.01 | 0.01 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 19.00 | 0.00 | 0.09 | % | 0 | 0 | 0.86 | 0.00 | 0.01 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 20.00 | 0.00 | 0.08 | 0.02 | 0.00 | 0.00% | 0 | 42 | 0.94 | 0.00 | 0.00 | 0.00 | 3/25/2024 | 4/26/2024 3:59:48 PM EST |
| 21.00 | 0.00 | 0.08 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 22.00 | 0.00 | 0.07 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 25.00 | 0.00 | 0.01 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 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 | 2.65 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 5.00 | 0.00 | 0.01 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 6.00 | 0.00 | 0.01 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 7.00 | 0.00 | 0.01 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 7.50 | 0.00 | 0.01 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 8.00 | 0.00 | 0.01 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 8.50 | 0.00 | 0.10 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 9.00 | 0.00 | 0.11 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 9.50 | 0.00 | 0.75 | % | 0 | 0 | 2.10 | -0.01 | 0.01 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 10.00 | 0.00 | 0.14 | 0.03 | 0.00 | 0.00% | 0 | 38 | 1.06 | -0.02 | 0.02 | 0.00 | 4/24/2024 | 4/26/2024 3:59:48 PM EST |
| 10.50 | 0.00 | 0.04 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.69 | -0.04 | 0.04 | -0.01 | 4/22/2024 | 4/26/2024 3:59:48 PM EST |
| 11.00 | 0.01 | 0.24 | 0.04 | -0.05 | -55.56% | 1 | 133 | 0.71 | -0.07 | 0.06 | -0.01 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 11.50 | 0.04 | 0.06 | % | 0 | 0 | 0.52 | -0.12 | 0.08 | -0.01 | 4/26/2024 3:59:48 PM EST | |||
| 12.00 | 0.08 | 0.11 | 0.12 | -0.07 | -36.85% | 10 | 8,283 | 0.51 | -0.17 | 0.11 | -0.01 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 12.50 | 0.15 | 0.19 | 0.40 | 0.00 | 0.00% | 0 | 148 | 0.49 | -0.23 | 0.14 | -0.02 | 4/23/2024 | 4/26/2024 3:59:48 PM EST |
| 13.00 | 0.29 | 0.31 | 0.29 | -0.24 | -45.29% | 688 | 2,259 | 0.49 | -0.31 | 0.17 | -0.02 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 13.50 | 0.44 | 0.53 | 0.51 | -0.30 | -37.04% | 20 | 296 | 0.48 | -0.41 | 0.20 | -0.02 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 14.00 | 0.66 | 0.72 | 0.64 | -0.50 | -43.86% | 88 | 1,857 | 0.45 | -0.51 | 0.22 | -0.02 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 14.50 | 0.96 | 1.24 | % | 0 | 0 | 0.57 | -0.63 | 0.22 | -0.02 | 4/26/2024 3:59:48 PM EST | |||
| 15.00 | 1.13 | 1.44 | 2.11 | 0.00 | 0.00% | 0 | 648 | 0.43 | -0.74 | 0.20 | -0.01 | 4/23/2024 | 4/26/2024 3:59:48 PM EST |
| 15.50 | 0.87 | 2.23 | % | 0 | 0 | 1.16 | -0.83 | 0.16 | -0.01 | 4/26/2024 3:59:48 PM EST | |||
| 16.00 | 1.10 | 2.42 | 1.82 | 0.00 | 0.00% | 0 | 0 | 1.02 | -0.89 | 0.12 | -0.01 | 3/27/2024 | 4/26/2024 3:59:48 PM EST |
| 16.50 | 2.66 | 4.85 | % | 0 | 0 | 0.61 | -0.93 | 0.08 | -0.01 | 4/26/2024 3:59:48 PM EST | |||
| 17.00 | 3.15 | 3.25 | 2.90 | 0.00 | 0.00% | 0 | 0 | 2.00 | -0.96 | 0.06 | 0.00 | 3/25/2024 | 4/26/2024 3:59:48 PM EST |
| 17.50 | 3.65 | 3.75 | % | 0 | 0 | 1.13 | -0.98 | 0.03 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 18.00 | 4.15 | 4.25 | 4.20 | 0.00 | 0.00% | 0 | 0 | 0.84 | -0.99 | 0.02 | 0.00 | 3/22/2024 | 4/26/2024 3:59:48 PM EST |
| 18.50 | 4.00 | 4.75 | % | 0 | 0 | 0.81 | -0.99 | 0.01 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 19.00 | 5.15 | 5.25 | % | 0 | 0 | 0.87 | -1.00 | 0.01 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 20.00 | 5.55 | 6.25 | 6.26 | 0.00 | 0.00% | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 4/2/2024 | 4/26/2024 3:59:48 PM EST |
| 21.00 | 7.15 | 7.25 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 22.00 | 7.80 | 8.25 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 25.00 | 10.55 | 11.25 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST |