Options Chain for TEVA PHARMACEUTICAL INDS LTD SPONSORED ADS (TEVA) - $14.01 as of 5/2/2024 8:32:18 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 10.30 | 13.35 | 10.91 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 4/12/2024 | 5/1/2024 4:00:06 PM EST |
| 5.00 | 8.80 | 9.05 | % | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 5/1/2024 4:00:06 PM EST | |||
| 6.00 | 7.25 | 9.75 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 5/1/2024 4:00:06 PM EST | |||
| 7.00 | 5.85 | 8.85 | % | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 5/1/2024 4:00:06 PM EST | |||
| 7.50 | 5.05 | 6.60 | % | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 5/1/2024 4:00:06 PM EST | |||
| 8.00 | 5.95 | 6.10 | % | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 5/1/2024 4:00:06 PM EST | |||
| 8.50 | 4.55 | 5.60 | % | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 5/1/2024 4:00:06 PM EST | |||
| 9.00 | 4.30 | 5.10 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 5/1/2024 4:00:06 PM EST | |||
| 9.50 | 4.05 | 4.60 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 5/1/2024 4:00:06 PM EST | |||
| 10.00 | 2.76 | 4.10 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 5/1/2024 4:00:06 PM EST | |||
| 10.50 | 2.92 | 3.60 | % | 0 | 0 | 0.77 | 0.99 | 0.01 | 0.00 | 5/1/2024 4:00:06 PM EST | |||
| 11.00 | 3.00 | 3.15 | % | 0 | 0 | 1.60 | 0.98 | 0.02 | 0.00 | 5/1/2024 4:00:06 PM EST | |||
| 11.50 | 1.34 | 2.82 | % | 0 | 0 | 0.64 | 0.96 | 0.05 | -0.01 | 5/1/2024 4:00:06 PM EST | |||
| 12.00 | 1.87 | 2.54 | 2.16 | 0.00 | 0.00% | 0 | 3 | 0.82 | 0.92 | 0.09 | -0.01 | 4/30/2024 | 5/1/2024 4:00:06 PM EST |
| 12.50 | 1.44 | 1.88 | 1.10 | 0.00 | 0.00% | 0 | 10 | 0.51 | 0.85 | 0.14 | -0.01 | 4/18/2024 | 5/1/2024 4:00:06 PM EST |
| 13.00 | 0.81 | 1.84 | 1.35 | 0.00 | 0.00% | 0 | 1,078 | 0.49 | 0.76 | 0.19 | -0.01 | 4/30/2024 | 5/1/2024 4:00:06 PM EST |
| 13.50 | 0.43 | 0.98 | 0.98 | 0.00 | 0.00% | 0 | 29 | 0.26 | 0.66 | 0.23 | -0.02 | 5/1/2024 | 5/1/2024 4:00:06 PM EST |
| 14.00 | 0.47 | 0.70 | 0.72 | 0.00 | 0.00% | 0 | 45 | 0.46 | 0.54 | 0.24 | -0.02 | 5/1/2024 | 5/1/2024 4:00:06 PM EST |
| 14.50 | 0.08 | 1.11 | 0.42 | 0.00 | 0.00% | 0 | 129 | 0.45 | 0.42 | 0.24 | -0.01 | 5/1/2024 | 5/1/2024 4:00:06 PM EST |
| 15.00 | 0.26 | 0.32 | 0.33 | 0.00 | 0.00% | 0 | 77 | 0.45 | 0.30 | 0.22 | -0.01 | 4/30/2024 | 5/1/2024 4:00:06 PM EST |
| 15.50 | 0.15 | 0.22 | 0.20 | 0.00 | 0.00% | 0 | 24 | 0.46 | 0.21 | 0.18 | -0.01 | 4/29/2024 | 5/1/2024 4:00:06 PM EST |
| 16.00 | 0.09 | 0.13 | 0.12 | 0.00 | 0.00% | 0 | 47 | 0.46 | 0.14 | 0.14 | -0.01 | 5/1/2024 | 5/1/2024 4:00:06 PM EST |
| 16.50 | 0.05 | 0.09 | 0.06 | 0.00 | 0.00% | 0 | 3 | 0.47 | 0.09 | 0.10 | -0.01 | 4/15/2024 | 5/1/2024 4:00:06 PM EST |
| 17.00 | 0.02 | 0.66 | 0.06 | 0.00 | 0.00% | 0 | 10 | 0.61 | 0.05 | 0.07 | 0.00 | 5/1/2024 | 5/1/2024 4:00:06 PM EST |
| 17.50 | 0.01 | 1.29 | % | 0 | 0 | 1.06 | 0.03 | 0.04 | 0.00 | 5/1/2024 4:00:06 PM EST | |||
| 18.00 | 0.00 | 1.27 | 0.03 | 0.00 | 0.00% | 0 | 2 | 1.78 | 0.02 | 0.03 | 0.00 | 4/9/2024 | 5/1/2024 4:00:06 PM EST |
| 18.50 | 0.00 | 1.27 | 0.02 | 0.00 | 0.00% | 0 | 0 | 1.86 | 0.01 | 0.02 | 0.00 | 4/8/2024 | 5/1/2024 4:00:06 PM EST |
| 19.00 | 0.00 | 1.27 | % | 0 | 0 | 1.94 | 0.01 | 0.01 | 0.00 | 5/1/2024 4:00:06 PM EST | |||
| 19.50 | 0.00 | 1.27 | % | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:06 PM EST | |||
| 20.00 | 0.00 | 2.13 | % | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:06 PM EST | |||
| 22.50 | 0.00 | 2.13 | % | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:06 PM EST | |||
| 25.00 | 0.00 | 2.13 | % | 0 | 0 | 3.31 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:06 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 | 2.85 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:06 PM EST | |||
| 5.00 | 0.00 | 0.01 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:06 PM EST | |||
| 6.00 | 0.00 | 0.01 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:06 PM EST | |||
| 7.00 | 0.00 | 0.01 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:06 PM EST | |||
| 7.50 | 0.00 | 0.01 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:06 PM EST | |||
| 8.00 | 0.00 | 0.01 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:06 PM EST | |||
| 8.50 | 0.00 | 1.18 | % | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:06 PM EST | |||
| 9.00 | 0.00 | 1.27 | % | 0 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:06 PM EST | |||
| 9.50 | 0.00 | 1.27 | % | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:06 PM EST | |||
| 10.00 | 0.00 | 1.27 | 0.05 | 0.00 | 0.00% | 0 | 58 | 2.43 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 5/1/2024 4:00:06 PM EST |
| 10.50 | 0.00 | 1.27 | 0.05 | 0.00 | 0.00% | 0 | 39 | 2.23 | -0.01 | 0.01 | 0.00 | 4/25/2024 | 5/1/2024 4:00:06 PM EST |
| 11.00 | 0.00 | 1.29 | 0.04 | 0.00 | 0.00% | 0 | 43 | 2.05 | -0.02 | 0.02 | 0.00 | 5/1/2024 | 5/1/2024 4:00:06 PM EST |
| 11.50 | 0.03 | 0.07 | % | 0 | 0 | 0.52 | -0.04 | 0.05 | -0.01 | 5/1/2024 4:00:06 PM EST | |||
| 12.00 | 0.07 | 0.70 | 0.08 | 0.00 | 0.00% | 0 | 103 | 1.04 | -0.08 | 0.09 | -0.01 | 4/30/2024 | 5/1/2024 4:00:06 PM EST |
| 12.50 | 0.13 | 0.17 | 0.13 | 0.00 | 0.00% | 0 | 18 | 0.49 | -0.15 | 0.14 | -0.01 | 4/30/2024 | 5/1/2024 4:00:06 PM EST |
| 13.00 | 0.23 | 0.27 | % | 0 | 0 | 0.47 | -0.24 | 0.19 | -0.01 | 5/1/2024 4:00:06 PM EST | |||
| 13.50 | 0.38 | 0.95 | 0.35 | 0.00 | 0.00% | 0 | 252 | 0.47 | -0.34 | 0.23 | -0.02 | 4/29/2024 | 5/1/2024 4:00:06 PM EST |
| 14.00 | 0.60 | 0.66 | 0.62 | 0.00 | 0.00% | 0 | 334 | 0.46 | -0.46 | 0.24 | -0.02 | 5/1/2024 | 5/1/2024 4:00:06 PM EST |
| 14.50 | 0.87 | 0.94 | 0.85 | 0.00 | 0.00% | 0 | 1 | 0.46 | -0.58 | 0.24 | -0.01 | 4/29/2024 | 5/1/2024 4:00:06 PM EST |
| 15.00 | 0.92 | 1.63 | % | 0 | 0 | 0.45 | -0.70 | 0.22 | -0.01 | 5/1/2024 4:00:06 PM EST | |||
| 15.50 | 1.38 | 2.31 | % | 0 | 0 | 1.13 | -0.79 | 0.18 | -0.01 | 5/1/2024 4:00:06 PM EST | |||
| 16.00 | 1.55 | 2.72 | 2.24 | 0.00 | 0.00% | 0 | 5 | 0.52 | -0.86 | 0.14 | -0.01 | 4/26/2024 | 5/1/2024 4:00:06 PM EST |
| 16.50 | 1.50 | 4.70 | % | 0 | 0 | 0.53 | -0.91 | 0.10 | -0.01 | 5/1/2024 4:00:06 PM EST | |||
| 17.00 | 2.93 | 3.25 | % | 0 | 0 | 1.48 | -0.95 | 0.07 | 0.00 | 5/1/2024 4:00:06 PM EST | |||
| 17.50 | 2.45 | 4.95 | % | 0 | 0 | 0.60 | -0.97 | 0.04 | 0.00 | 5/1/2024 4:00:06 PM EST | |||
| 18.00 | 3.75 | 5.85 | % | 0 | 0 | 1.29 | -0.98 | 0.03 | 0.00 | 5/1/2024 4:00:06 PM EST | |||
| 18.50 | 3.50 | 5.70 | % | 0 | 0 | 0.71 | -0.99 | 0.02 | 0.00 | 5/1/2024 4:00:06 PM EST | |||
| 19.00 | 4.95 | 7.10 | % | 0 | 0 | 1.53 | -0.99 | 0.01 | 0.00 | 5/1/2024 4:00:06 PM EST | |||
| 19.50 | 5.45 | 7.50 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:06 PM EST | |||
| 20.00 | 5.65 | 7.95 | % | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:06 PM EST | |||
| 22.50 | 8.45 | 10.40 | % | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:06 PM EST | |||
| 25.00 | 10.95 | 12.90 | % | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:06 PM EST |