Options Chain for TEVA PHARMACEUTICAL INDS LTD SPONSORED ADS (TEVA) - $13.81 as of 4/29/2024 5:11:33 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 8.20 | 9.50 | % | 0 | 0 | 3.51 | 1.00 | 0.00 | 0.00 | 4/29/2024 3:59:58 PM EST | |||
| 6.00 | 6.20 | 8.20 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 4/29/2024 3:59:58 PM EST | |||
| 7.00 | 5.20 | 7.20 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 4/29/2024 3:59:58 PM EST | |||
| 7.50 | 6.55 | 6.70 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 4/29/2024 3:59:58 PM EST | |||
| 8.00 | 5.10 | 7.15 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 4/29/2024 3:59:58 PM EST | |||
| 8.50 | 5.60 | 7.65 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 4/29/2024 3:59:58 PM EST | |||
| 9.00 | 5.00 | 6.25 | % | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 4/29/2024 3:59:58 PM EST | |||
| 9.50 | 4.60 | 5.50 | % | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 4/29/2024 3:59:58 PM EST | |||
| 10.00 | 2.96 | 4.25 | % | 0 | 0 | 0.77 | 0.99 | 0.01 | 0.00 | 4/29/2024 3:59:58 PM EST | |||
| 10.50 | 2.98 | 3.85 | % | 0 | 0 | 1.25 | 0.98 | 0.02 | 0.00 | 4/29/2024 3:59:58 PM EST | |||
| 11.00 | 3.15 | 3.30 | % | 0 | 0 | 0.74 | 0.96 | 0.04 | -0.01 | 4/29/2024 3:59:58 PM EST | |||
| 11.50 | 2.02 | 2.80 | % | 0 | 0 | 0.57 | 0.93 | 0.06 | -0.01 | 4/29/2024 3:59:58 PM EST | |||
| 12.00 | 1.93 | 2.47 | % | 0 | 0 | 0.71 | 0.89 | 0.09 | -0.01 | 4/29/2024 3:59:58 PM EST | |||
| 12.50 | 1.63 | 2.45 | % | 0 | 0 | 0.47 | 0.83 | 0.12 | -0.01 | 4/29/2024 3:59:58 PM EST | |||
| 13.00 | 0.86 | 1.78 | 1.35 | 0.00 | 0.00% | 0 | 1,266 | 0.43 | 0.76 | 0.16 | -0.01 | 4/26/2024 | 4/29/2024 3:59:58 PM EST |
| 13.50 | 1.05 | 1.17 | 1.14 | +0.39 | +52.00% | 1 | 18 | 0.44 | 0.67 | 0.19 | -0.01 | 4/29/2024 | 4/29/2024 3:59:58 PM EST |
| 14.00 | 0.22 | 0.98 | 0.85 | +0.16 | +23.19% | 2 | 32 | 0.47 | 0.57 | 0.21 | -0.01 | 4/29/2024 | 4/29/2024 3:59:58 PM EST |
| 14.50 | 0.52 | 0.63 | 0.57 | +0.25 | +78.13% | 3 | 26 | 0.42 | 0.46 | 0.22 | -0.01 | 4/29/2024 | 4/29/2024 3:59:58 PM EST |
| 15.00 | 0.33 | 0.44 | 0.30 | 0.00 | 0.00% | 0 | 14 | 0.42 | 0.36 | 0.21 | -0.01 | 4/26/2024 | 4/29/2024 3:59:58 PM EST |
| 15.50 | 0.09 | 0.28 | 0.27 | +0.12 | +80.00% | 2 | 12 | 0.41 | 0.26 | 0.19 | -0.01 | 4/29/2024 | 4/29/2024 3:59:58 PM EST |
| 16.00 | 0.14 | 0.20 | 0.18 | % | 3 | 0 | 0.42 | 0.19 | 0.15 | -0.01 | 4/29/2024 | 4/29/2024 3:59:58 PM EST | |
| 16.50 | 0.08 | 0.14 | 0.13 | % | 4 | 0 | 0.42 | 0.13 | 0.12 | -0.01 | 4/29/2024 | 4/29/2024 3:59:58 PM EST | |
| 17.00 | 0.05 | 0.13 | 0.06 | 0.00 | 0.00% | 0 | 3 | 0.44 | 0.09 | 0.09 | 0.00 | 4/15/2024 | 4/29/2024 3:59:58 PM EST |
| 17.50 | 0.01 | 0.07 | % | 0 | 0 | 0.44 | 0.06 | 0.07 | 0.00 | 4/29/2024 3:59:58 PM EST | |||
| 18.00 | 0.01 | 0.38 | % | 0 | 0 | 0.62 | 0.04 | 0.04 | 0.00 | 4/29/2024 3:59:58 PM EST | |||
| 18.50 | 0.00 | 0.38 | % | 0 | 0 | 0.92 | 0.02 | 0.03 | 0.00 | 4/29/2024 3:59:58 PM EST | |||
| 19.00 | 0.00 | 0.37 | % | 0 | 0 | 0.96 | 0.01 | 0.02 | 0.00 | 4/29/2024 3:59:58 PM EST | |||
| 19.50 | 0.00 | 0.31 | % | 0 | 0 | 0.96 | 0.01 | 0.01 | 0.00 | 4/29/2024 3:59:58 PM EST | |||
| 20.00 | 0.00 | 0.30 | % | 0 | 0 | 1.00 | 0.00 | 0.01 | 0.00 | 4/29/2024 3:59:58 PM EST | |||
| 22.50 | 0.00 | 0.28 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:58 PM EST | |||
| 25.00 | 0.00 | 0.22 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:58 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 | 1.48 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:58 PM EST | |||
| 6.00 | 0.00 | 0.01 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:58 PM EST | |||
| 7.00 | 0.00 | 0.01 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:58 PM EST | |||
| 7.50 | 0.00 | 0.01 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:58 PM EST | |||
| 8.00 | 0.00 | 0.01 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:58 PM EST | |||
| 8.50 | 0.00 | 0.30 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:58 PM EST | |||
| 9.00 | 0.00 | 0.36 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:58 PM EST | |||
| 9.50 | 0.00 | 2.00 | 0.03 | 0.00 | 0.00% | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/29/2024 3:59:58 PM EST |
| 10.00 | 0.00 | 0.42 | 0.04 | 0.00 | 0.00% | 0 | 24 | 1.27 | -0.01 | 0.01 | 0.00 | 4/25/2024 | 4/29/2024 3:59:58 PM EST |
| 10.50 | 0.00 | 0.17 | 0.07 | 0.00 | 0.00% | 0 | 30 | 0.85 | -0.02 | 0.02 | 0.00 | 4/24/2024 | 4/29/2024 3:59:58 PM EST |
| 11.00 | 0.01 | 0.26 | 0.14 | 0.00 | 0.00% | 0 | 4 | 0.64 | -0.04 | 0.04 | -0.01 | 4/22/2024 | 4/29/2024 3:59:58 PM EST |
| 11.50 | 0.04 | 0.14 | % | 0 | 0 | 0.53 | -0.07 | 0.06 | -0.01 | 4/29/2024 3:59:58 PM EST | |||
| 12.00 | 0.08 | 0.13 | 0.29 | 0.00 | 0.00% | 0 | 5 | 0.48 | -0.11 | 0.09 | -0.01 | 4/17/2024 | 4/29/2024 3:59:58 PM EST |
| 12.50 | 0.01 | 0.21 | 0.15 | -0.15 | -50.00% | 3 | 3 | 0.47 | -0.17 | 0.12 | -0.01 | 4/29/2024 | 4/29/2024 3:59:58 PM EST |
| 13.00 | 0.24 | 0.79 | 0.26 | -0.17 | -39.54% | 31 | 8 | 0.63 | -0.24 | 0.16 | -0.01 | 4/29/2024 | 4/29/2024 3:59:58 PM EST |
| 13.50 | 0.39 | 0.98 | 0.95 | 0.00 | 0.00% | 0 | 3 | 0.44 | -0.33 | 0.19 | -0.01 | 4/23/2024 | 4/29/2024 3:59:58 PM EST |
| 14.00 | 0.59 | 0.66 | 0.60 | -0.86 | -58.91% | 1 | 1 | 0.43 | -0.43 | 0.21 | -0.01 | 4/29/2024 | 4/29/2024 3:59:58 PM EST |
| 14.50 | 0.84 | 0.94 | % | 0 | 0 | 0.43 | -0.54 | 0.22 | -0.01 | 4/29/2024 3:59:58 PM EST | |||
| 15.00 | 1.16 | 1.29 | % | 0 | 0 | 0.44 | -0.64 | 0.21 | -0.01 | 4/29/2024 3:59:58 PM EST | |||
| 15.50 | 1.27 | 2.13 | % | 0 | 0 | 0.27 | -0.74 | 0.19 | -0.01 | 4/29/2024 3:59:58 PM EST | |||
| 16.00 | 1.90 | 2.97 | % | 0 | 0 | 0.48 | -0.81 | 0.15 | -0.01 | 4/29/2024 3:59:58 PM EST | |||
| 16.50 | 2.09 | 2.91 | % | 0 | 0 | 0.51 | -0.87 | 0.12 | -0.01 | 4/29/2024 3:59:58 PM EST | |||
| 17.00 | 1.36 | 3.90 | % | 0 | 0 | 0.62 | -0.91 | 0.09 | 0.00 | 4/29/2024 3:59:58 PM EST | |||
| 17.50 | 1.87 | 3.50 | % | 0 | 0 | 0.77 | -0.94 | 0.07 | 0.00 | 4/29/2024 3:59:58 PM EST | |||
| 18.00 | 3.30 | 3.95 | % | 0 | 0 | 0.62 | -0.96 | 0.04 | 0.00 | 4/29/2024 3:59:58 PM EST | |||
| 18.50 | 3.70 | 4.45 | % | 0 | 0 | 0.67 | -0.98 | 0.03 | 0.00 | 4/29/2024 3:59:58 PM EST | |||
| 19.00 | 4.75 | 5.15 | % | 0 | 0 | 1.04 | -0.99 | 0.02 | 0.00 | 4/29/2024 3:59:58 PM EST | |||
| 19.50 | 5.30 | 5.45 | % | 0 | 0 | 0.76 | -0.99 | 0.01 | 0.00 | 4/29/2024 3:59:58 PM EST | |||
| 20.00 | 5.65 | 5.95 | % | 0 | 0 | 0.81 | -1.00 | 0.01 | 0.00 | 4/29/2024 3:59:58 PM EST | |||
| 22.50 | 7.90 | 8.45 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:58 PM EST | |||
| 25.00 | 8.75 | 10.95 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:58 PM EST |