Options Chain for TEVA PHARMACEUTICAL INDS LTD SPONSORED ADS (TEVA) - $20.11 as of 10/10/2025 6:16:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 10.60 | 11.20 | 10.90 | 11.17 | +0.15 | +1.37% | 1.21 | 1 | 97 | 3.71 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 4:00:05 PM EST |
| 10.00 | 9.60 | 10.20 | 9.90 | 8.35 | 0.00 | 0.00% | 0.99 | 0 | 12 | 3.27 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 10/10/2025 4:00:05 PM EST |
| 11.00 | 8.60 | 9.20 | 8.90 | 6.90 | 0.00 | 0.00% | 0.81 | 0 | 1 | 2.89 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 10/10/2025 4:00:05 PM EST |
| 12.00 | 7.60 | 8.20 | 7.90 | 7.10 | 0.00 | 0.00% | 0.66 | 0 | 1 | 2.52 | 1.00 | 0.00 | 0.00 | 9/22/2025 | 10/10/2025 4:00:05 PM EST |
| 12.50 | 7.10 | 7.70 | 7.40 | % | 0.59 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 10/10/2025 4:00:05 PM EST | |||
| 13.00 | 6.60 | 7.20 | 6.90 | 6.85 | 0.00 | 0.00% | 0.53 | 0 | 1 | 2.19 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 10/10/2025 4:00:05 PM EST |
| 13.50 | 6.10 | 6.70 | 6.40 | % | 0.47 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 10/10/2025 4:00:05 PM EST | |||
| 14.00 | 5.60 | 6.20 | 5.90 | 5.00 | 0.00 | 0.00% | 0.42 | 0 | 17 | 1.88 | 1.00 | 0.00 | 0.00 | 9/22/2025 | 10/10/2025 4:00:05 PM EST |
| 14.50 | 5.10 | 5.70 | 5.40 | % | 0.37 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 10/10/2025 4:00:05 PM EST | |||
| 15.00 | 4.65 | 5.20 | 4.93 | 5.25 | 0.00 | 0.00% | 0.33 | 0 | 16 | 1.59 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/10/2025 4:00:05 PM EST |
| 15.50 | 4.15 | 4.70 | 4.43 | 4.45 | 0.00 | 0.00% | 0.29 | 0 | 4 | 1.45 | 1.00 | 0.00 | 0.00 | 9/30/2025 | 10/10/2025 4:00:05 PM EST |
| 16.00 | 3.75 | 5.10 | 4.43 | 4.60 | 0.00 | 0.00% | 0.28 | 0 | 85 | 2.64 | 1.00 | 0.01 | 0.00 | 10/9/2025 | 10/10/2025 4:00:05 PM EST |
| 16.50 | 3.45 | 4.10 | 3.78 | % | 0.23 | 0 | 0 | 1.80 | 0.99 | 0.02 | -0.01 | 10/10/2025 4:00:05 PM EST | |||
| 17.00 | 2.74 | 3.65 | 3.20 | 3.60 | 0.00 | 0.00% | 0.19 | 0 | 764 | 1.69 | 0.96 | 0.04 | -0.01 | 10/9/2025 | 10/10/2025 4:00:05 PM EST |
| 17.50 | 2.30 | 2.80 | 2.55 | 2.56 | -0.01 | -0.39% | 0.15 | 7 | 44 | 1.06 | 0.94 | 0.06 | -0.02 | 10/10/2025 | 10/10/2025 4:00:05 PM EST |
| 18.00 | 1.93 | 2.32 | 2.13 | 1.99 | +0.01 | +0.51% | 0.12 | 105 | 407 | 0.94 | 0.91 | 0.10 | -0.02 | 10/10/2025 | 10/10/2025 4:00:05 PM EST |
| 18.50 | 1.20 | 1.83 | 1.52 | 1.48 | -0.68 | -31.49% | 0.08 | 100 | 71 | 0.80 | 0.88 | 0.14 | -0.02 | 10/10/2025 | 10/10/2025 4:00:05 PM EST |
| 19.00 | 1.03 | 1.38 | 1.21 | 1.11 | -0.12 | -9.76% | 0.06 | 150 | 1,891 | 0.70 | 0.76 | 0.20 | -0.04 | 10/10/2025 | 10/10/2025 4:00:05 PM EST |
| 19.50 | 0.74 | 0.98 | 0.86 | 0.84 | +0.12 | +16.67% | 0.04 | 107 | 1,976 | 0.50 | 0.68 | 0.29 | -0.03 | 10/10/2025 | 10/10/2025 4:00:05 PM EST |
| 20.00 | 0.42 | 0.49 | 0.46 | 0.43 | -0.06 | -12.25% | 0.02 | 413 | 4,183 | 0.39 | 0.52 | 0.35 | -0.03 | 10/10/2025 | 10/10/2025 4:00:05 PM EST |
| 20.50 | 0.22 | 0.29 | 0.26 | 0.25 | -0.05 | -16.67% | 0.01 | 250 | 966 | 0.39 | 0.36 | 0.32 | -0.03 | 10/10/2025 | 10/10/2025 4:00:05 PM EST |
| 21.00 | 0.13 | 0.14 | 0.14 | 0.13 | 0.00 | 0.00% | 0.01 | 3,980 | 74,892 | 0.41 | 0.26 | 0.24 | -0.03 | 10/10/2025 | 10/10/2025 4:00:05 PM EST |
| 21.50 | 0.04 | 0.12 | 0.08 | 0.08 | +0.01 | +14.29% | 0.00 | 78 | 9,153 | 0.44 | 0.19 | 0.18 | -0.03 | 10/10/2025 | 10/10/2025 4:00:05 PM EST |
| 22.00 | 0.02 | 0.05 | 0.04 | 0.03 | -0.01 | -25.00% | 0.00 | 43 | 908 | 0.45 | 0.14 | 0.13 | -0.03 | 10/10/2025 | 10/10/2025 4:00:05 PM EST |
| 22.50 | 0.00 | 0.07 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 138 | 0.61 | 0.07 | 0.09 | -0.02 | 10/8/2025 | 10/10/2025 4:00:05 PM EST |
| 23.00 | 0.01 | 0.05 | 0.03 | 0.01 | -0.02 | -66.67% | 0.00 | 1 | 124 | 0.56 | 0.06 | 0.07 | -0.02 | 10/10/2025 | 10/10/2025 4:00:05 PM EST |
| 24.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 410 | 0.79 | 0.01 | 0.02 | 0.00 | 10/8/2025 | 10/10/2025 4:00:05 PM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 167 | 0.72 | 0.01 | 0.01 | 0.00 | 10/10/2025 | 10/10/2025 4:00:05 PM EST |
| 26.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.06 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/10/2025 4:00:05 PM EST |
| 27.00 | 0.00 | 0.24 | 0.12 | % | 0.00 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 10/10/2025 4:00:05 PM EST | |||
| 30.00 | 0.00 | 0.24 | 0.12 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 70 | 2.05 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 10/10/2025 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 10/10/2025 4:00:05 PM EST | |||
| 10.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.08 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 10/10/2025 4:00:05 PM EST |
| 11.00 | 0.00 | 0.24 | 0.12 | % | 0.01 | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 10/10/2025 4:00:05 PM EST | |||
| 12.00 | 0.00 | 0.24 | 0.12 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.75 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 10/10/2025 4:00:05 PM EST |
| 12.50 | 0.00 | 0.24 | 0.12 | % | 0.01 | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 10/10/2025 4:00:05 PM EST | |||
| 13.00 | 0.00 | 0.24 | 0.12 | % | 0.01 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 10/10/2025 4:00:05 PM EST | |||
| 13.50 | 0.00 | 0.24 | 0.12 | % | 0.01 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 10/10/2025 4:00:05 PM EST | |||
| 14.00 | 0.00 | 0.24 | 0.12 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.07 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 10/10/2025 4:00:05 PM EST |
| 14.50 | 0.00 | 0.24 | 0.12 | % | 0.01 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 10/10/2025 4:00:05 PM EST | |||
| 15.00 | 0.00 | 0.18 | 0.09 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 374 | 1.62 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 10/10/2025 4:00:05 PM EST |
| 15.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 10/10/2025 4:00:05 PM EST | |||
| 16.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 227 | 1.15 | 0.00 | 0.01 | 0.00 | 9/24/2025 | 10/10/2025 4:00:05 PM EST |
| 16.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 280 | 0.87 | -0.01 | 0.02 | -0.01 | 10/6/2025 | 10/10/2025 4:00:05 PM EST |
| 17.00 | 0.01 | 0.06 | 0.04 | 0.02 | -0.01 | -33.34% | 0.00 | 10 | 2,549 | 0.68 | -0.04 | 0.04 | -0.01 | 10/10/2025 | 10/10/2025 4:00:05 PM EST |
| 17.50 | 0.00 | 0.06 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.68 | -0.06 | 0.06 | -0.02 | 10/1/2025 | 10/10/2025 4:00:05 PM EST |
| 18.00 | 0.02 | 0.25 | 0.14 | 0.04 | +0.02 | +100.00% | 0.01 | 18 | 5,688 | 0.67 | -0.09 | 0.10 | -0.02 | 10/10/2025 | 10/10/2025 4:00:05 PM EST |
| 18.50 | 0.00 | 0.28 | 0.14 | 0.08 | 0.00 | 0.00% | 0.01 | 115 | 6,554 | 0.78 | -0.12 | 0.14 | -0.02 | 10/10/2025 | 10/10/2025 4:00:05 PM EST |
| 19.00 | 0.01 | 0.20 | 0.11 | 0.14 | +0.01 | +7.70% | 0.01 | 14 | 738 | 0.38 | -0.24 | 0.20 | -0.04 | 10/10/2025 | 10/10/2025 4:00:05 PM EST |
| 19.50 | 0.21 | 0.32 | 0.27 | 0.06 | -0.25 | -80.65% | 0.01 | 52 | 1,254 | 0.44 | -0.32 | 0.29 | -0.03 | 10/10/2025 | 10/10/2025 4:00:05 PM EST |
| 20.00 | 0.39 | 0.50 | 0.45 | 0.46 | +0.01 | +2.23% | 0.02 | 39 | 3,796 | 0.42 | -0.48 | 0.35 | -0.03 | 10/10/2025 | 10/10/2025 4:00:05 PM EST |
| 20.50 | 0.55 | 0.76 | 0.66 | 0.74 | -0.10 | -11.91% | 0.03 | 31 | 5,403 | 0.33 | -0.64 | 0.32 | -0.03 | 10/10/2025 | 10/10/2025 4:00:05 PM EST |
| 21.00 | 0.99 | 1.29 | 1.14 | 1.14 | +0.04 | +3.64% | 0.05 | 5 | 268 | 0.43 | -0.74 | 0.24 | -0.03 | 10/10/2025 | 10/10/2025 4:00:05 PM EST |
| 21.50 | 1.31 | 1.67 | 1.49 | 1.39 | 0.00 | 0.00% | 0.07 | 0 | 7 | 0.62 | -0.81 | 0.18 | -0.03 | 10/3/2025 | 10/10/2025 4:00:05 PM EST |
| 22.00 | 1.76 | 2.35 | 2.06 | 3.06 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.95 | -0.86 | 0.13 | -0.03 | 9/29/2025 | 10/10/2025 4:00:05 PM EST |
| 22.50 | 2.33 | 2.79 | 2.56 | % | 0.11 | 0 | 0 | 1.00 | -0.93 | 0.09 | -0.02 | 10/10/2025 4:00:05 PM EST | |||
| 23.00 | 2.85 | 3.45 | 3.15 | % | 0.14 | 0 | 0 | 1.29 | -0.94 | 0.07 | -0.02 | 10/10/2025 4:00:05 PM EST | |||
| 24.00 | 3.85 | 4.65 | 4.25 | 5.00 | 0.00 | 0.00% | 0.18 | 0 | 2 | 1.74 | -0.99 | 0.02 | 0.00 | 9/22/2025 | 10/10/2025 4:00:05 PM EST |
| 25.00 | 4.85 | 5.35 | 5.10 | % | 0.20 | 0 | 0 | 1.57 | -0.99 | 0.01 | 0.00 | 10/10/2025 4:00:05 PM EST | |||
| 26.00 | 5.80 | 6.25 | 6.03 | 5.70 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 10/8/2025 | 10/10/2025 4:00:05 PM EST |
| 27.00 | 6.80 | 7.25 | 7.03 | % | 0.26 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 10/10/2025 4:00:05 PM EST | |||
| 30.00 | 9.80 | 10.40 | 10.10 | 11.00 | 0.00 | 0.00% | 0.34 | 0 | 1 | 2.40 | -1.00 | 0.00 | 0.00 | 9/22/2025 | 10/10/2025 4:00:05 PM EST |