Options Chain for TEVA PHARMACEUTICAL INDS LTD SPONSORED ADS (TEVA) - $26.32 as of 11/26/2025 8:59:52 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 21.30 | 25.35 | 23.33 | 13.80 | 0.00 | 0.00% | 7.78 | 0 | 0 | 8.12 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 11/26/2025 3:59:56 PM EST |
| 4.00 | 20.25 | 24.35 | 22.30 | 10.12 | 0.00 | 0.00% | 5.58 | 0 | 152 | 6.42 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 11/26/2025 3:59:56 PM EST |
| 5.00 | 19.25 | 23.35 | 21.30 | 19.40 | 0.00 | 0.00% | 4.26 | 0 | 151 | 5.44 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/26/2025 3:59:56 PM EST |
| 6.00 | 18.85 | 22.25 | 20.55 | 11.30 | 0.00 | 0.00% | 3.43 | 0 | 33 | 4.64 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 11/26/2025 3:59:56 PM EST |
| 7.00 | 18.15 | 21.35 | 19.75 | 16.90 | 0.00 | 0.00% | 2.82 | 0 | 1,323 | 4.23 | 1.00 | 0.00 | 0.00 | 11/5/2025 | 11/26/2025 3:59:56 PM EST |
| 8.00 | 16.30 | 20.40 | 18.35 | 10.66 | 0.00 | 0.00% | 2.29 | 0 | 7 | 3.85 | 1.00 | 0.00 | 0.00 | 8/25/2025 | 11/26/2025 3:59:56 PM EST |
| 9.00 | 15.30 | 19.05 | 17.18 | 15.56 | 0.00 | 0.00% | 1.91 | 0 | 229 | 3.22 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 11/26/2025 3:59:56 PM EST |
| 10.00 | 14.30 | 17.80 | 16.05 | 16.10 | +1.43 | +9.75% | 1.60 | 2 | 2,737 | 2.75 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:56 PM EST |
| 11.00 | 13.70 | 17.00 | 15.35 | 9.55 | 0.00 | 0.00% | 1.40 | 0 | 24 | 2.65 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 11/26/2025 3:59:56 PM EST |
| 12.00 | 14.25 | 16.40 | 15.33 | 14.30 | +1.61 | +12.69% | 1.28 | 6 | 2,856 | 2.67 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:56 PM EST |
| 13.00 | 12.20 | 14.65 | 13.43 | 7.08 | 0.00 | 0.00% | 1.03 | 0 | 66 | 2.02 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 11/26/2025 3:59:56 PM EST |
| 14.00 | 11.75 | 13.60 | 12.68 | 11.62 | 0.00 | 0.00% | 0.91 | 0 | 160 | 1.82 | 1.00 | 0.00 | 0.00 | 11/12/2025 | 11/26/2025 3:59:56 PM EST |
| 15.00 | 10.05 | 11.50 | 10.78 | 11.40 | +1.30 | +12.88% | 0.72 | 28 | 6,641 | 0.82 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:56 PM EST |
| 16.00 | 9.55 | 11.65 | 10.60 | 8.73 | 0.00 | 0.00% | 0.66 | 0 | 475 | 1.55 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 11/26/2025 3:59:56 PM EST |
| 17.00 | 9.15 | 9.50 | 9.33 | 9.45 | +1.31 | +16.10% | 0.55 | 177 | 18,163 | 0.63 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:56 PM EST |
| 18.00 | 7.55 | 8.90 | 8.23 | 6.75 | 0.00 | 0.00% | 0.46 | 0 | 2,124 | 0.90 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/26/2025 3:59:56 PM EST |
| 19.00 | 6.85 | 9.35 | 8.10 | 5.50 | 0.00 | 0.00% | 0.43 | 0 | 1,283 | 1.43 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/26/2025 3:59:56 PM EST |
| 20.00 | 6.25 | 6.55 | 6.40 | 6.47 | +1.19 | +22.54% | 0.32 | 204 | 21,749 | 0.46 | 0.99 | 0.01 | 0.00 | 11/26/2025 | 11/26/2025 3:59:56 PM EST |
| 21.00 | 5.35 | 5.65 | 5.50 | 5.56 | +1.16 | +26.37% | 0.26 | 51 | 9,890 | 0.47 | 0.97 | 0.02 | -0.01 | 11/26/2025 | 11/26/2025 3:59:56 PM EST |
| 22.00 | 4.40 | 4.75 | 4.58 | 4.52 | +1.07 | +31.02% | 0.21 | 11 | 4,892 | 0.45 | 0.93 | 0.04 | -0.01 | 11/26/2025 | 11/26/2025 3:59:56 PM EST |
| 23.00 | 3.45 | 3.85 | 3.65 | 3.78 | +1.40 | +58.83% | 0.16 | 36 | 1,135 | 0.41 | 0.88 | 0.06 | -0.01 | 11/26/2025 | 11/26/2025 3:59:56 PM EST |
| 24.00 | 2.60 | 3.15 | 2.88 | 2.94 | +0.97 | +49.24% | 0.12 | 22 | 1,556 | 0.32 | 0.81 | 0.08 | -0.01 | 11/26/2025 | 11/26/2025 3:59:56 PM EST |
| 25.00 | 1.96 | 2.25 | 2.11 | 2.19 | +0.79 | +56.43% | 0.08 | 249 | 12,287 | 0.31 | 0.71 | 0.11 | -0.01 | 11/26/2025 | 11/26/2025 3:59:56 PM EST |
| 26.00 | 1.52 | 1.61 | 1.57 | 1.58 | +0.60 | +61.23% | 0.06 | 5,105 | 624 | 0.33 | 0.59 | 0.12 | -0.01 | 11/26/2025 | 11/26/2025 3:59:56 PM EST |
| 27.00 | 1.04 | 1.11 | 1.08 | 1.04 | +0.42 | +67.75% | 0.04 | 197 | 5,970 | 0.33 | 0.47 | 0.12 | -0.01 | 11/26/2025 | 11/26/2025 3:59:56 PM EST |
| 28.00 | 0.69 | 0.76 | 0.73 | 0.66 | +0.28 | +73.69% | 0.03 | 736 | 1,293 | 0.33 | 0.36 | 0.11 | -0.01 | 11/26/2025 | 11/26/2025 3:59:56 PM EST |
| 29.00 | 0.43 | 0.50 | 0.47 | 0.47 | +0.24 | +104.35% | 0.02 | 58 | 285 | 0.33 | 0.27 | 0.10 | -0.01 | 11/26/2025 | 11/26/2025 3:59:56 PM EST |
| 30.00 | 0.27 | 0.34 | 0.31 | 0.31 | +0.12 | +63.16% | 0.01 | 184 | 3,975 | 0.33 | 0.19 | 0.08 | -0.01 | 11/26/2025 | 11/26/2025 3:59:56 PM EST |
| 31.00 | 0.15 | 0.28 | 0.22 | 0.20 | -0.15 | -42.86% | 0.01 | 1 | 10 | 0.35 | 0.14 | 0.06 | -0.01 | 11/26/2025 | 11/26/2025 3:59:56 PM EST |
| 32.00 | 0.09 | 0.20 | 0.15 | 0.14 | +0.07 | +100.00% | 0.00 | 13 | 3,043 | 0.36 | 0.09 | 0.05 | -0.01 | 11/26/2025 | 11/26/2025 3:59:56 PM EST |
| 33.00 | 0.02 | 0.16 | 0.09 | % | 0.00 | 0 | 0 | 0.35 | 0.06 | 0.03 | 0.00 | 11/26/2025 3:59:56 PM EST | |||
| 34.00 | 0.03 | 0.11 | 0.07 | 0.05 | % | 0.00 | 30 | 0 | 0.37 | 0.04 | 0.02 | 0.00 | 11/26/2025 | 11/26/2025 3:59:56 PM EST | |
| 35.00 | 0.01 | 0.13 | 0.07 | 0.04 | 0.00 | 0.00% | 0.00 | 1 | 2,177 | 0.39 | 0.03 | 0.02 | 0.00 | 11/26/2025 | 11/26/2025 3:59:56 PM EST |
| 36.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 0.45 | 0.01 | 0.01 | 0.00 | 11/26/2025 3:59:56 PM EST | |||
| 37.00 | 0.00 | 0.27 | 0.14 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.64 | 0.01 | 0.01 | 0.00 | 11/18/2025 | 11/26/2025 3:59:56 PM EST |
| 38.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.25 | 0.00 | 0.00 | 0.00 | 5/21/2024 | 11/26/2025 3:59:56 PM EST |
| 4.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 64 | 1.95 | 0.00 | 0.00 | 0.00 | 4/3/2024 | 11/26/2025 3:59:56 PM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 520 | 1.72 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 11/26/2025 3:59:56 PM EST |
| 6.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.53 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/26/2025 3:59:56 PM EST |
| 7.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 7,778 | 1.38 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/26/2025 3:59:56 PM EST |
| 8.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.24 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/26/2025 3:59:56 PM EST |
| 9.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:56 PM EST | |||
| 10.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 968 | 1.40 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 11/26/2025 3:59:56 PM EST |
| 11.00 | 0.00 | 0.24 | 0.12 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 44 | 1.51 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 11/26/2025 3:59:56 PM EST |
| 12.00 | 0.01 | 0.02 | 0.02 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 4,313 | 0.88 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 11/26/2025 3:59:56 PM EST |
| 13.00 | 0.00 | 0.24 | 0.12 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 186 | 1.26 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 11/26/2025 3:59:56 PM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 650 | 0.85 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/26/2025 3:59:56 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 0.00 | 175 | 12,856 | 0.77 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:56 PM EST |
| 16.00 | 0.00 | 0.24 | 0.12 | 0.02 | -0.06 | -75.00% | 0.01 | 2 | 4,133 | 0.94 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:56 PM EST |
| 17.00 | 0.01 | 0.24 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 12,427 | 0.67 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 3:59:56 PM EST |
| 18.00 | 0.00 | 0.07 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2,401 | 0.58 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/26/2025 3:59:56 PM EST |
| 19.00 | 0.03 | 0.25 | 0.14 | 0.04 | -0.02 | -33.34% | 0.01 | 122 | 891 | 0.56 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:56 PM EST |
| 20.00 | 0.00 | 0.26 | 0.13 | 0.05 | -0.04 | -44.45% | 0.01 | 17 | 12,410 | 0.60 | -0.01 | 0.01 | 0.00 | 11/26/2025 | 11/26/2025 3:59:56 PM EST |
| 21.00 | 0.05 | 0.18 | 0.12 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 916 | 0.42 | -0.03 | 0.02 | -0.01 | 11/25/2025 | 11/26/2025 3:59:56 PM EST |
| 22.00 | 0.02 | 0.17 | 0.10 | 0.14 | -0.13 | -48.15% | 0.00 | 3 | 2,698 | 0.31 | -0.07 | 0.04 | -0.01 | 11/26/2025 | 11/26/2025 3:59:56 PM EST |
| 23.00 | 0.20 | 0.43 | 0.32 | 0.28 | -0.19 | -40.43% | 0.01 | 1 | 518 | 0.39 | -0.12 | 0.06 | -0.01 | 11/26/2025 | 11/26/2025 3:59:56 PM EST |
| 24.00 | 0.38 | 0.44 | 0.41 | 0.41 | -0.38 | -48.11% | 0.02 | 77 | 1,304 | 0.35 | -0.19 | 0.08 | -0.01 | 11/26/2025 | 11/26/2025 3:59:56 PM EST |
| 25.00 | 0.60 | 0.71 | 0.66 | 0.68 | -0.50 | -42.38% | 0.03 | 126 | 2,762 | 0.33 | -0.29 | 0.11 | -0.01 | 11/26/2025 | 11/26/2025 3:59:56 PM EST |
| 26.00 | 1.00 | 1.09 | 1.05 | 1.08 | -0.69 | -38.99% | 0.04 | 62 | 719 | 0.33 | -0.41 | 0.12 | -0.01 | 11/26/2025 | 11/26/2025 3:59:56 PM EST |
| 27.00 | 1.52 | 1.61 | 1.57 | 1.62 | -1.13 | -41.10% | 0.06 | 165 | 95 | 0.33 | -0.53 | 0.12 | -0.01 | 11/26/2025 | 11/26/2025 3:59:56 PM EST |
| 28.00 | 2.12 | 2.94 | 2.53 | 3.25 | 0.00 | 0.00% | 0.09 | 0 | 8 | 0.41 | -0.64 | 0.11 | -0.01 | 11/11/2025 | 11/26/2025 3:59:56 PM EST |
| 29.00 | 2.91 | 3.40 | 3.16 | 3.00 | -1.50 | -33.34% | 0.11 | 7 | 36 | 0.39 | -0.73 | 0.10 | -0.01 | 11/26/2025 | 11/26/2025 3:59:56 PM EST |
| 30.00 | 3.55 | 4.05 | 3.80 | 3.75 | -0.70 | -15.73% | 0.13 | 13 | 52 | 0.42 | -0.81 | 0.08 | -0.01 | 11/26/2025 | 11/26/2025 3:59:56 PM EST |
| 31.00 | 4.60 | 5.60 | 5.10 | 5.35 | 0.00 | 0.00% | 0.16 | 0 | 7 | 0.66 | -0.86 | 0.06 | -0.01 | 11/12/2025 | 11/26/2025 3:59:56 PM EST |
| 32.00 | 4.55 | 6.60 | 5.58 | 14.30 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.72 | -0.91 | 0.05 | -0.01 | 11/6/2024 | 11/26/2025 3:59:56 PM EST |
| 33.00 | 4.70 | 8.75 | 6.73 | % | 0.20 | 0 | 0 | 1.11 | -0.94 | 0.03 | 0.00 | 11/26/2025 3:59:56 PM EST | |||
| 34.00 | 5.70 | 9.70 | 7.70 | % | 0.23 | 0 | 0 | 1.15 | -0.96 | 0.02 | 0.00 | 11/26/2025 3:59:56 PM EST | |||
| 35.00 | 6.70 | 10.75 | 8.73 | 17.25 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.22 | -0.97 | 0.02 | 0.00 | 6/6/2025 | 11/26/2025 3:59:56 PM EST |
| 36.00 | 8.00 | 11.40 | 9.70 | % | 0.27 | 0 | 0 | 1.18 | -0.99 | 0.01 | 0.00 | 11/26/2025 3:59:56 PM EST | |||
| 37.00 | 8.80 | 12.60 | 10.70 | % | 0.29 | 0 | 0 | 1.29 | -0.99 | 0.01 | 0.00 | 11/26/2025 3:59:56 PM EST | |||
| 38.00 | 9.70 | 13.75 | 11.73 | % | 0.31 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:56 PM EST |