Options Chain for TEVA PHARMACEUTICAL INDS LTD SPONSORED ADS (TEVA) - $14.06 as of 5/6/2024 8:25:03 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 7.05 | 9.15 | % | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 5/6/2024 3:59:59 PM EST | |||
| 6.00 | 7.05 | 8.15 | % | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 5/6/2024 3:59:59 PM EST | |||
| 7.00 | 6.55 | 8.15 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 5/6/2024 3:59:59 PM EST | |||
| 7.50 | 5.60 | 6.70 | % | 0 | 0 | 3.08 | 1.00 | 0.00 | 0.00 | 5/6/2024 3:59:59 PM EST | |||
| 8.00 | 4.80 | 6.20 | % | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 5/6/2024 3:59:59 PM EST | |||
| 8.50 | 5.05 | 5.70 | % | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 5/6/2024 3:59:59 PM EST | |||
| 9.00 | 5.05 | 6.15 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 5/6/2024 3:59:59 PM EST | |||
| 9.50 | 4.05 | 4.70 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 5/6/2024 3:59:59 PM EST | |||
| 10.00 | 2.72 | 4.20 | % | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 5/6/2024 3:59:59 PM EST | |||
| 10.50 | 2.82 | 3.70 | % | 0 | 0 | 2.43 | 0.99 | 0.01 | 0.00 | 5/6/2024 3:59:59 PM EST | |||
| 11.00 | 2.03 | 4.00 | % | 0 | 0 | 0.63 | 0.98 | 0.02 | 0.00 | 5/6/2024 3:59:59 PM EST | |||
| 11.50 | 1.87 | 2.94 | % | 0 | 0 | 0.57 | 0.96 | 0.05 | 0.00 | 5/6/2024 3:59:59 PM EST | |||
| 12.00 | 2.18 | 2.94 | 2.27 | 0.00 | 0.00% | 0 | 35 | 0.81 | 0.92 | 0.09 | -0.01 | 5/2/2024 | 5/6/2024 3:59:59 PM EST |
| 12.50 | 1.71 | 1.88 | % | 0 | 0 | 0.64 | 0.86 | 0.13 | -0.01 | 5/6/2024 3:59:59 PM EST | |||
| 13.00 | 1.35 | 1.72 | % | 0 | 0 | 0.91 | 0.77 | 0.17 | -0.01 | 5/6/2024 3:59:59 PM EST | |||
| 13.50 | 0.68 | 1.28 | 1.09 | 0.00 | 0.00% | 0 | 1 | 0.36 | 0.67 | 0.21 | -0.01 | 4/30/2024 | 5/6/2024 3:59:59 PM EST |
| 14.00 | 0.42 | 0.85 | 0.68 | 0.00 | 0.00% | 0 | 42 | 0.34 | 0.56 | 0.24 | -0.01 | 5/1/2024 | 5/6/2024 3:59:59 PM EST |
| 14.50 | 0.51 | 0.65 | 0.58 | 0.00 | 0.00% | 0 | 3 | 0.43 | 0.44 | 0.24 | -0.01 | 5/3/2024 | 5/6/2024 3:59:59 PM EST |
| 15.00 | 0.33 | 0.39 | 0.40 | 0.00 | 0.00% | 0 | 15 | 0.40 | 0.34 | 0.21 | -0.01 | 5/2/2024 | 5/6/2024 3:59:59 PM EST |
| 15.50 | 0.12 | 0.41 | 0.24 | -0.02 | -7.70% | 6 | 1 | 0.40 | 0.26 | 0.18 | -0.01 | 5/6/2024 | 5/6/2024 3:59:59 PM EST |
| 16.00 | 0.12 | 0.20 | 0.13 | % | 1 | 0 | 0.50 | 0.18 | 0.15 | -0.01 | 5/6/2024 | 5/6/2024 3:59:59 PM EST | |
| 16.50 | 0.07 | 0.24 | 0.14 | 0.00 | 0.00% | 0 | 1 | 0.48 | 0.15 | 0.12 | -0.01 | 4/29/2024 | 5/6/2024 3:59:59 PM EST |
| 17.00 | 0.00 | 0.09 | 0.08 | % | 13 | 0 | 0.43 | 0.12 | 0.10 | -0.01 | 5/6/2024 | 5/6/2024 3:59:59 PM EST | |
| 17.50 | 0.02 | 0.08 | % | 0 | 0 | 0.41 | 0.08 | 0.08 | -0.01 | 5/6/2024 3:59:59 PM EST | |||
| 18.00 | 0.00 | 0.16 | % | 0 | 0 | 0.65 | 0.05 | 0.05 | 0.00 | 5/6/2024 3:59:59 PM EST | |||
| 18.50 | 0.00 | 0.14 | % | 0 | 0 | 0.68 | 0.04 | 0.04 | 0.00 | 5/6/2024 3:59:59 PM EST | |||
| 19.00 | 0.00 | 0.12 | % | 0 | 0 | 0.70 | 0.01 | 0.02 | 0.00 | 5/6/2024 3:59:59 PM EST | |||
| 20.00 | 0.00 | 0.30 | % | 0 | 0 | 1.00 | 0.01 | 0.01 | 0.00 | 5/6/2024 3:59:59 PM EST | |||
| 22.50 | 0.00 | 0.33 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:59 PM EST | |||
| 25.00 | 0.00 | 0.32 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:59 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 | 5/6/2024 3:59:59 PM EST | |||
| 6.00 | 0.00 | 0.01 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:59 PM EST | |||
| 7.00 | 0.00 | 0.01 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:59 PM EST | |||
| 7.50 | 0.00 | 0.01 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:59 PM EST | |||
| 8.00 | 0.00 | 0.01 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:59 PM EST | |||
| 8.50 | 0.00 | 0.35 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:59 PM EST | |||
| 9.00 | 0.00 | 0.11 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:59 PM EST | |||
| 9.50 | 0.00 | 0.12 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:59 PM EST | |||
| 10.00 | 0.00 | 0.14 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:59 PM EST | |||
| 10.50 | 0.00 | 0.16 | 0.03 | 0.00 | 0.00% | 0 | 0 | 0.83 | -0.01 | 0.01 | 0.00 | 5/1/2024 | 5/6/2024 3:59:59 PM EST |
| 11.00 | 0.01 | 0.44 | 0.05 | 0.00 | 0.00% | 0 | 22 | 0.72 | -0.02 | 0.02 | 0.00 | 4/29/2024 | 5/6/2024 3:59:59 PM EST |
| 11.50 | 0.03 | 0.28 | 0.07 | 0.00 | 0.00% | 0 | 1 | 0.47 | -0.04 | 0.05 | 0.00 | 4/30/2024 | 5/6/2024 3:59:59 PM EST |
| 12.00 | 0.07 | 0.10 | 0.10 | -0.03 | -23.08% | 1 | 1 | 0.44 | -0.08 | 0.09 | -0.01 | 5/6/2024 | 5/6/2024 3:59:59 PM EST |
| 12.50 | 0.13 | 0.19 | 0.18 | 0.00 | 0.00% | 0 | 4 | 0.44 | -0.14 | 0.13 | -0.01 | 4/30/2024 | 5/6/2024 3:59:59 PM EST |
| 13.00 | 0.24 | 0.35 | 0.36 | 0.00 | 0.00% | 0 | 1 | 0.44 | -0.23 | 0.17 | -0.01 | 4/26/2024 | 5/6/2024 3:59:59 PM EST |
| 13.50 | 0.39 | 0.48 | % | 0 | 0 | 0.43 | -0.33 | 0.21 | -0.01 | 5/6/2024 3:59:59 PM EST | |||
| 14.00 | 0.61 | 0.85 | % | 0 | 0 | 0.48 | -0.44 | 0.24 | -0.01 | 5/6/2024 3:59:59 PM EST | |||
| 14.50 | 0.87 | 1.14 | 1.09 | 0.00 | 0.00% | 0 | 1 | 0.48 | -0.56 | 0.24 | -0.01 | 4/26/2024 | 5/6/2024 3:59:59 PM EST |
| 15.00 | 0.95 | 1.48 | % | 0 | 0 | 0.56 | -0.66 | 0.21 | -0.01 | 5/6/2024 3:59:59 PM EST | |||
| 15.50 | 1.42 | 1.88 | % | 0 | 0 | 0.86 | -0.74 | 0.18 | -0.01 | 5/6/2024 3:59:59 PM EST | |||
| 16.00 | 2.00 | 2.25 | % | 0 | 0 | 0.88 | -0.82 | 0.15 | -0.01 | 5/6/2024 3:59:59 PM EST | |||
| 16.50 | 1.95 | 2.93 | % | 0 | 0 | 0.54 | -0.85 | 0.12 | -0.01 | 5/6/2024 3:59:59 PM EST | |||
| 17.00 | 2.36 | 3.25 | % | 0 | 0 | 0.53 | -0.88 | 0.10 | -0.01 | 5/6/2024 3:59:59 PM EST | |||
| 17.50 | 2.54 | 4.60 | % | 0 | 0 | 0.95 | -0.92 | 0.08 | -0.01 | 5/6/2024 3:59:59 PM EST | |||
| 18.00 | 3.80 | 4.00 | % | 0 | 0 | 0.90 | -0.95 | 0.05 | 0.00 | 5/6/2024 3:59:59 PM EST | |||
| 18.50 | 3.85 | 4.60 | % | 0 | 0 | 0.70 | -0.96 | 0.04 | 0.00 | 5/6/2024 3:59:59 PM EST | |||
| 19.00 | 3.10 | 5.00 | % | 0 | 0 | 2.06 | -0.99 | 0.02 | 0.00 | 5/6/2024 3:59:59 PM EST | |||
| 20.00 | 5.85 | 6.20 | % | 0 | 0 | 0.85 | -0.99 | 0.01 | 0.00 | 5/6/2024 3:59:59 PM EST | |||
| 22.50 | 7.95 | 8.85 | % | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:59 PM EST | |||
| 25.00 | 10.85 | 12.60 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:59 PM EST |