OPTION CHAIN FOR TEVA PHARMACEUTICAL INDUSTRIES LTD. ADR
|
In-the-money
|
||||||||||||||
| CALLS | PUTS | |||||||||||||
| Expires February 3, 2023 | ||||||||||||||
| Symbol | Last | Change | Vol | Bid | Ask | Open Int. | Strike | Symbol | Last | Change | Vol | Bid | Ask | Open Int. |
| quote | 0.00 | 0.00 | 0.00 | 6.70 | 9.30 | 3.00 | quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.01 | 44.00 | |
| quote | 0.00 | 0.00 | 0.00 | 6.20 | 8.95 | 3.50 | quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.01 | 40.00 | |
| quote | 0.00 | 0.00 | 0.00 | 5.85 | 8.15 | 4.00 | quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.01 | 40.00 | |
| quote | 0.00 | 0.00 | 0.00 | 5.50 | 7.70 | 4.50 | quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.01 | 40.00 | |
| quote | 0.00 | 0.00 | 0.00 | 4.95 | 7.30 | 5.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.01 | ||
| quote | 0.00 | 0.00 | 0.00 | 4.35 | 6.75 | 5.50 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.01 | ||
| quote | 4.25 | 0.00 | 0.00 | 3.95 | 6.10 | 1.00 | 6.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.01 | |
| quote | 3.65 | 0.00 | 0.00 | 3.65 | 5.75 | 1.00 | 6.50 | quote | 0.05 | 0.00 | 0.00 | 0.00 | 0.01 | 35.00 |
| quote | 0.00 | 0.00 | 0.00 | 2.97 | 5.15 | 7.00 | quote | 0.06 | 0.00 | 0.00 | 0.00 | 0.01 | 60.00 | |
| quote | 0.00 | 0.00 | 0.00 | 1.73 | 4.50 | 7.50 | quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.01 | 83.00 | |
| quote | 2.52 | 0.00 | 0.00 | 0.91 | 4.25 | 107.00 | 8.00 | quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.01 | 123.00 |
| quote | 0.00 | 0.00 | 0.00 | 0.78 | 3.45 | 8.50 | quote | 0.04 | 0.00 | 0.00 | 0.00 | 0.02 | 42.00 | |
| quote | 1.22 | 0.00 | 0.00 | 0.79 | 2.96 | 32.00 | 9.00 | quote | 0.02 | 0.00 | 0.00 | 0.00 | 0.02 | 284.00 |
| quote | 0.68 | 0.00 | 0.00 | 0.84 | 1.52 | 69.00 | 9.50 | quote | 0.02 | 0.00 | 0.00 | 0.01 | 0.05 | 68.00 |
| quote | 0.50 | 0.13 | 1,716 | 0.40 | 0.56 | 285.00 | 10.00 | quote | 0.07 | -0.02 | 1,263 | 0.06 | 0.08 | 487.00 |
| 10.38 | Current price as of 1/27/2023 04:00:02 PM | |||||||||||||
| quote | 0.13 | 0.03 | 988.00 | 0.06 | 0.16 | 669.00 | 10.50 | quote | 0.25 | -0.13 | 613.00 | 0.23 | 0.26 | 382.00 |
| quote | 0.03 | 0.00 | 563.00 | 0.02 | 0.03 | 1,159 | 11.00 | quote | 0.65 | -0.07 | 23.00 | 0.60 | 1.08 | 496.00 |
| quote | 0.01 | -0.01 | 1.00 | 0.01 | 0.02 | 442.00 | 11.50 | quote | 0.00 | 0.00 | 0.00 | 0.78 | 2.87 | |
| quote | 0.02 | 0.00 | 0.00 | 0.00 | 0.03 | 318.00 | 12.00 | quote | 0.00 | 0.00 | 0.00 | 0.48 | 3.50 | |
| quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.01 | 100.00 | 12.50 | quote | 0.00 | 0.00 | 0.00 | 0.96 | 3.90 | |
| quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.01 | 16.00 | 13.00 | quote | 1.72 | 0.00 | 0.00 | 1.48 | 4.35 | 2.00 |
| quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.01 | 10.00 | 13.50 | quote | 0.00 | 0.00 | 0.00 | 1.90 | 4.90 | |
| quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.01 | 37.00 | 14.00 | quote | 0.00 | 0.00 | 0.00 | 2.92 | 5.40 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.01 | 14.50 | quote | 0.00 | 0.00 | 0.00 | 3.70 | 6.15 | ||
| quote | 0.02 | 0.00 | 0.00 | 0.00 | 0.01 | 11.00 | 15.00 | quote | 0.00 | 0.00 | 0.00 | 4.35 | 6.55 | |
| quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.01 | 9.00 | 16.00 | quote | 0.00 | 0.00 | 0.00 | 5.15 | 7.55 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.01 | 17.00 | quote | 0.00 | 0.00 | 0.00 | 6.35 | 8.40 | ||
| quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.01 | 1.00 | 17.50 | quote | 0.00 | 0.00 | 0.00 | 6.85 | 9.05 | |
| CALLS | PUTS | |||||||||||||
| Expires February 10, 2023 | ||||||||||||||
| Symbol | Last | Change | Vol | Bid | Ask | Open Int. | Strike | Symbol | Last | Change | Vol | Bid | Ask | Open Int. |
| quote | 7.30 | 0.00 | 0.00 | 6.40 | 8.00 | 4.00 | 3.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.01 | |
| quote | 0.00 | 0.00 | 0.00 | 5.85 | 8.15 | 4.00 | quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.01 | 37.00 | |
| quote | 0.00 | 0.00 | 0.00 | 5.10 | 7.25 | 4.50 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.01 | ||
| quote | 0.00 | 0.00 | 0.00 | 4.65 | 7.20 | 5.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.01 | ||
| quote | 0.00 | 0.00 | 0.00 | 4.60 | 6.70 | 5.50 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.01 | ||
| quote | 5.25 | 0.00 | 0.00 | 4.05 | 6.30 | 2.00 | 6.00 | quote | 0.05 | 0.00 | 0.00 | 0.00 | 0.01 | 1.00 |
| quote | 0.00 | 0.00 | 0.00 | 3.30 | 5.25 | 6.50 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.01 | ||
| quote | 4.10 | 0.00 | 0.00 | 2.94 | 5.05 | 3.00 | 7.00 | quote | 0.05 | 0.00 | 0.00 | 0.00 | 0.01 | 137.00 |
| quote | 0.00 | 0.00 | 0.00 | 2.52 | 4.15 | 7.50 | quote | 0.05 | 0.00 | 0.00 | 0.00 | 0.04 | 18.00 | |
| quote | 2.45 | 0.00 | 49.00 | 1.75 | 2.98 | 8.00 | quote | 0.04 | 0.00 | 0.00 | 0.00 | 0.03 | 314.00 | |
| quote | 2.00 | 0.00 | 0.00 | 1.82 | 2.50 | 53.00 | 8.50 | quote | 0.03 | 0.02 | 5.00 | 0.02 | 0.03 | 138.00 |
| quote | 1.51 | 0.29 | 7.00 | 0.99 | 2.15 | 39.00 | 9.00 | quote | 0.08 | 0.00 | 0.00 | 0.03 | 0.07 | 493.00 |
| quote | 1.10 | -0.34 | 5.00 | 0.80 | 1.55 | 188.00 | 9.50 | quote | 0.14 | 0.00 | 0.00 | 0.07 | 0.13 | 116.00 |
| quote | 0.64 | 0.07 | 53.00 | 0.59 | 0.99 | 322.00 | 10.00 | quote | 0.22 | -0.05 | 115.00 | 0.20 | 0.28 | 520.00 |
| 10.38 | Current price as of 1/27/2023 04:00:02 PM | |||||||||||||
| quote | 0.35 | 0.02 | 410.00 | 0.20 | 0.39 | 459.00 | 10.50 | quote | 0.43 | -0.17 | 28.00 | 0.33 | 0.57 | 290.00 |
| quote | 0.21 | 0.06 | 71.00 | 0.05 | 0.20 | 882.00 | 11.00 | quote | 0.92 | 0.00 | 0.00 | 0.74 | 0.85 | 2,577 |
| quote | 0.09 | -0.15 | 13.00 | 0.07 | 0.14 | 289.00 | 11.50 | quote | 1.08 | 0.00 | 0.00 | 0.59 | 1.74 | 5.00 |
| quote | 0.04 | 0.00 | 5.00 | 0.03 | 0.11 | 712.00 | 12.00 | quote | 0.00 | 0.00 | 0.00 | 0.87 | 2.38 | |
| quote | 0.23 | 0.00 | 0.00 | 0.02 | 0.04 | 10.00 | 12.50 | quote | 0.00 | 0.00 | 0.00 | 1.21 | 2.82 | |
| quote | 0.02 | -0.01 | 53.00 | 0.00 | 0.37 | 37.00 | 13.00 | quote | 0.00 | 0.00 | 0.00 | 1.55 | 3.65 | |
| quote | 0.01 | -0.21 | 1.00 | 0.00 | 0.31 | 1.00 | 13.50 | quote | 0.00 | 0.00 | 0.00 | 1.94 | 4.90 | |
| quote | 0.01 | -0.01 | 2.00 | 0.00 | 0.01 | 274.00 | 14.00 | quote | 0.00 | 0.00 | 0.00 | 1.97 | 5.55 | |
| quote | 0.03 | 0.00 | 0.00 | 0.00 | 0.01 | 25.00 | 14.50 | quote | 0.00 | 0.00 | 0.00 | 3.20 | 6.10 | |
| quote | 0.03 | 0.00 | 0.00 | 0.00 | 0.01 | 70.00 | 15.00 | quote | 0.00 | 0.00 | 0.00 | 4.25 | 6.55 | |
| quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.01 | 124.00 | 16.00 | quote | 0.00 | 0.00 | 0.00 | 5.25 | 7.50 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.01 | 17.00 | quote | 0.00 | 0.00 | 0.00 | 6.25 | 8.60 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.01 | 17.50 | quote | 0.00 | 0.00 | 0.00 | 6.60 | 9.00 | ||
| CALLS | PUTS | |||||||||||||
| Expires February 17, 2023 | ||||||||||||||
| Symbol | Last | Change | Vol | Bid | Ask | Open Int. | Strike | Symbol | Last | Change | Vol | Bid | Ask | Open Int. |
| quote | 0.00 | 0.00 | 0.00 | 7.70 | 10.70 | 1.00 | quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.01 | 200.00 | |
| quote | 0.00 | 0.00 | 0.00 | 8.05 | 9.30 | 2.00 | quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.01 | 20.00 | |
| quote | 0.00 | 0.00 | 0.00 | 7.20 | 8.15 | 3.00 | quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.01 | 44.00 | |
| quote | 4.80 | 0.00 | 0.00 | 6.35 | 7.05 | 1.00 | 4.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.01 | |
| quote | 5.94 | 0.00 | 0.00 | 5.25 | 6.25 | 9.00 | 5.00 | quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.01 | 2.00 |
| quote | 0.00 | 0.00 | 0.00 | 4.85 | 5.40 | 5.50 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.01 | ||
| quote | 0.00 | 0.00 | 0.00 | 4.20 | 4.80 | 6.00 | quote | 0.04 | 0.00 | 0.00 | 0.00 | 0.01 | 110.00 | |
| quote | 0.00 | 0.00 | 0.00 | 3.75 | 4.15 | 6.50 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.03 | ||
| quote | 4.26 | 0.00 | 0.00 | 3.20 | 3.80 | 13.00 | 7.00 | quote | 0.05 | 0.00 | 0.00 | 0.00 | 0.03 | 148.00 |
| quote | 0.00 | 0.00 | 0.00 | 2.56 | 3.30 | 7.50 | quote | 0.02 | 0.00 | 0.00 | 0.00 | 0.04 | 1,964 | |
| quote | 2.08 | -0.42 | 1.00 | 2.03 | 2.91 | 225.00 | 8.00 | quote | 0.02 | 0.00 | 1.00 | 0.01 | 0.02 | 519.00 |
| quote | 0.00 | 0.00 | 0.00 | 1.69 | 2.46 | 8.50 | quote | 0.00 | 0.00 | 0.00 | 0.02 | 0.21 | ||
| quote | 1.51 | 0.17 | 3.00 | 1.31 | 1.94 | 1,668 | 9.00 | quote | 0.08 | 0.00 | 0.00 | 0.04 | 0.08 | 2,317 |
| quote | 0.00 | 0.00 | 0.00 | 0.88 | 1.46 | 9.50 | quote | 0.19 | 0.00 | 0.00 | 0.11 | 0.15 | 9.00 | |
| quote | 0.74 | 0.14 | 17.00 | 0.66 | 0.69 | 3,790 | 10.00 | quote | 0.24 | -0.06 | 41.00 | 0.25 | 0.28 | 1,798 |
| 10.38 | Current price as of 1/27/2023 04:00:02 PM | |||||||||||||
| quote | 0.45 | 0.11 | 32.00 | 0.38 | 0.42 | 204.00 | 10.50 | quote | 0.45 | 0.04 | 4.00 | 0.48 | 0.51 | 19.00 |
| quote | 0.26 | 0.08 | 207.00 | 0.20 | 0.23 | 5,186 | 11.00 | quote | 0.80 | -0.17 | 4.00 | 0.80 | 0.83 | 1,434 |
| quote | 0.13 | 0.03 | 46.00 | 0.10 | 0.13 | 162.00 | 11.50 | quote | 0.00 | 0.00 | 0.00 | 1.14 | 1.56 | |
| quote | 0.07 | 0.02 | 26.00 | 0.05 | 0.07 | 4,583 | 12.00 | quote | 1.64 | 0.00 | 0.00 | 1.29 | 1.84 | 320.00 |
| quote | 0.07 | 0.00 | 0.00 | 0.02 | 0.41 | 81.00 | 12.50 | quote | 0.00 | 0.00 | 0.00 | 1.60 | 2.93 | |
| quote | 0.02 | -0.01 | 8.00 | 0.02 | 0.04 | 1,006 | 13.00 | quote | 2.75 | 0.00 | 0.00 | 2.31 | 2.98 | 1.00 |
| quote | 0.02 | 0.00 | 0.00 | 0.01 | 0.05 | 2.00 | 13.50 | quote | 0.00 | 0.00 | 0.00 | 2.51 | 3.45 | |
| quote | 0.03 | 0.00 | 0.00 | 0.01 | 0.03 | 315.00 | 14.00 | quote | 0.00 | 0.00 | 0.00 | 3.30 | 4.10 | |
| quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.03 | 23.00 | 14.50 | quote | 0.00 | 0.00 | 0.00 | 3.85 | 4.75 | |
| quote | 0.02 | 0.00 | 0.00 | 0.00 | 0.01 | 192.00 | 15.00 | quote | 0.00 | 0.00 | 0.00 | 4.20 | 5.05 | |
| quote | 0.03 | 0.00 | 0.00 | 0.00 | 0.01 | 161.00 | 16.00 | quote | 5.30 | 0.00 | 0.00 | 5.35 | 5.80 | 5.00 |
| quote | 0.04 | 0.00 | 0.00 | 0.00 | 0.01 | 55.00 | 17.00 | quote | 0.00 | 0.00 | 0.00 | 5.70 | 7.35 | |
| CALLS | PUTS | |||||||||||||
| Expires February 24, 2023 | ||||||||||||||
| Symbol | Last | Change | Vol | Bid | Ask | Open Int. | Strike | Symbol | Last | Change | Vol | Bid | Ask | Open Int. |
| quote | 0.00 | 0.00 | 0.00 | 6.90 | 9.30 | 3.00 | quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.01 | 7.00 | |
| quote | 0.00 | 0.00 | 0.00 | 5.50 | 8.15 | 4.00 | quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.01 | 4.00 | |
| quote | 0.00 | 0.00 | 0.00 | 5.50 | 7.75 | 4.50 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.01 | ||
| quote | 0.00 | 0.00 | 0.00 | 4.80 | 7.25 | 5.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.01 | ||
| quote | 0.00 | 0.00 | 0.00 | 4.70 | 6.85 | 5.50 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.01 | ||
| quote | 0.00 | 0.00 | 0.00 | 3.65 | 6.10 | 6.00 | quote | 0.02 | 0.00 | 0.00 | 0.00 | 0.02 | 92.00 | |
| quote | 0.00 | 0.00 | 0.00 | 3.00 | 5.75 | 6.50 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 1.25 | ||
| quote | 3.47 | 0.00 | 0.00 | 2.80 | 5.25 | 1.00 | 7.00 | quote | 0.05 | 0.00 | 0.00 | 0.00 | 0.03 | 141.00 |
| quote | 0.00 | 0.00 | 0.00 | 2.19 | 4.75 | 7.50 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 1.80 | ||
| quote | 2.70 | 0.00 | 0.00 | 1.77 | 4.20 | 1.00 | 8.00 | quote | 0.06 | 0.00 | 0.00 | 0.00 | 0.04 | 10.00 |
| quote | 2.61 | 0.00 | 0.00 | 0.96 | 3.80 | 2.00 | 8.50 | quote | 0.06 | 0.00 | 0.00 | 0.00 | 0.15 | |
| quote | 1.31 | 0.00 | 0.00 | 0.74 | 2.43 | 7.00 | 9.00 | quote | 0.10 | 0.00 | 0.00 | 0.04 | 0.36 | 72.00 |
| quote | 0.93 | 0.00 | 0.00 | 0.63 | 2.00 | 60.00 | 9.50 | quote | 0.20 | 0.00 | 0.00 | 0.00 | 0.20 | 7.00 |
| quote | 0.63 | 0.00 | 0.00 | 0.65 | 0.79 | 235.00 | 10.00 | quote | 0.24 | -0.11 | 4.00 | 0.12 | 0.34 | 23.00 |
| 10.38 | Current price as of 1/27/2023 04:00:02 PM | |||||||||||||
| quote | 0.33 | 0.00 | 0.00 | 0.40 | 0.48 | 69.00 | 10.50 | quote | 0.58 | 0.00 | 0.00 | 0.27 | 0.77 | 16.00 |
| quote | 0.28 | 0.07 | 31.00 | 0.21 | 0.30 | 19.00 | 11.00 | quote | 0.85 | 0.00 | 0.00 | 0.75 | 1.99 | 122.00 |
| quote | 0.15 | 0.05 | 6.00 | 0.13 | 0.19 | 108.00 | 11.50 | quote | 0.89 | 0.00 | 0.00 | 0.32 | 3.05 | 7.00 |
| quote | 0.08 | -0.09 | 4.00 | 0.06 | 0.33 | 97.00 | 12.00 | quote | 1.36 | 0.00 | 0.00 | 0.56 | 3.55 | 2.00 |
| quote | 0.04 | 0.00 | 0.00 | 0.02 | 0.25 | 19.00 | 12.50 | quote | 0.00 | 0.00 | 0.00 | 0.62 | 4.15 | |
| quote | 0.07 | 0.00 | 0.00 | 0.01 | 0.35 | 15.00 | 13.00 | quote | 0.00 | 0.00 | 0.00 | 0.87 | 4.30 | |
| quote | 0.04 | 0.00 | 0.00 | 0.02 | 0.54 | 101.00 | 13.50 | quote | 0.00 | 0.00 | 0.00 | 2.57 | 5.10 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.99 | 14.00 | quote | 3.50 | 0.00 | 0.00 | 2.88 | 5.60 | 5.00 | |
| quote | 0.05 | 0.00 | 0.00 | 0.00 | 1.25 | 140.00 | 14.50 | quote | 0.00 | 0.00 | 0.00 | 3.85 | 5.95 | |
| quote | 0.02 | 0.00 | 0.00 | 0.00 | 0.03 | 103.00 | 15.00 | quote | 4.80 | 0.00 | 0.00 | 3.85 | 6.65 | 3.00 |
| quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.01 | 164.00 | 16.00 | quote | 0.00 | 0.00 | 0.00 | 4.90 | 7.50 | |
| quote | 0.04 | 0.00 | 0.00 | 0.00 | 0.01 | 30.00 | 17.50 | quote | 0.00 | 0.00 | 0.00 | 6.50 | 9.00 | |
Show All |
