Options Chain for TEVA PHARMACEUTICAL INDS LTD SPONSORED ADS (TEVA) - $18.46 as of 8/22/2025 8:45:40 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 | 9.50 | 9.60 | 9.55 | 8.52 | 0.00 | 0.00% | 1.06 | 0 | 98 | 1.07 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:53 PM EST |
| 10.00 | 8.50 | 8.60 | 8.55 | 8.35 | 0.00 | 0.00% | 0.86 | 0 | 12 | 0.92 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:53 PM EST |
| 11.00 | 6.75 | 7.65 | 7.20 | 6.90 | 0.00 | 0.00% | 0.65 | 0 | 1 | 0.77 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 3:59:53 PM EST |
| 12.00 | 6.55 | 6.65 | 6.60 | % | 0.55 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 13.00 | 5.55 | 5.65 | 5.60 | % | 0.43 | 0 | 0 | 1.02 | 0.99 | 0.01 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 14.00 | 4.60 | 4.70 | 4.65 | % | 0.33 | 0 | 0 | 1.11 | 0.97 | 0.02 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 15.00 | 3.65 | 3.75 | 3.70 | 4.04 | 0.00 | 0.00% | 0.25 | 0 | 15 | 0.37 | 0.92 | 0.05 | -0.01 | 8/21/2025 | 8/22/2025 3:59:53 PM EST |
| 16.00 | 2.77 | 2.83 | 2.80 | 2.67 | 0.00 | 0.00% | 0.17 | 0 | 75 | 0.37 | 0.86 | 0.08 | -0.01 | 8/21/2025 | 8/22/2025 3:59:53 PM EST |
| 17.00 | 1.95 | 2.02 | 1.99 | 2.06 | 0.00 | 0.00% | 0.12 | 22 | 675 | 0.35 | 0.76 | 0.12 | -0.01 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 18.00 | 1.27 | 1.32 | 1.30 | 1.28 | -0.37 | -22.43% | 0.07 | 20 | 48 | 0.33 | 0.63 | 0.15 | -0.01 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 19.00 | 0.75 | 0.79 | 0.77 | 0.77 | -0.18 | -18.95% | 0.04 | 22 | 334 | 0.32 | 0.47 | 0.16 | -0.01 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 20.00 | 0.41 | 0.44 | 0.43 | 0.43 | -0.13 | -23.22% | 0.02 | 152 | 688 | 0.31 | 0.32 | 0.15 | -0.01 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 21.00 | 0.20 | 0.23 | 0.22 | 0.22 | -0.09 | -29.04% | 0.01 | 18 | 224 | 0.31 | 0.21 | 0.12 | -0.01 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 22.00 | 0.00 | 0.15 | 0.08 | 0.21 | % | 0.00 | 5 | 0 | 0.35 | 0.12 | 0.08 | 0.00 | 8/22/2025 | 8/22/2025 3:59:53 PM EST | |
| 23.00 | 0.00 | 0.08 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.37 | 0.08 | 0.06 | 0.00 | 8/20/2025 | 8/22/2025 3:59:53 PM EST |
| 24.00 | 0.00 | 0.88 | 0.44 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.84 | 0.03 | 0.03 | 0.00 | 8/15/2025 | 8/22/2025 3:59:53 PM EST |
| 25.00 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 0.47 | 0.02 | 0.02 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 30.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 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 | 0.45 | 0.23 | % | 0.03 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 10.00 | 0.00 | 0.85 | 0.43 | % | 0.04 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 11.00 | 0.00 | 0.66 | 0.33 | % | 0.03 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 12.00 | 0.00 | 0.67 | 0.34 | % | 0.03 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 13.00 | 0.00 | 0.88 | 0.44 | % | 0.03 | 0 | 0 | 1.18 | -0.01 | 0.01 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 14.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.81 | -0.03 | 0.02 | 0.00 | 8/19/2025 | 8/22/2025 3:59:53 PM EST |
| 15.00 | 0.08 | 0.14 | 0.11 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.40 | -0.08 | 0.05 | -0.01 | 8/21/2025 | 8/22/2025 3:59:53 PM EST |
| 16.00 | 0.17 | 0.24 | 0.21 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 210 | 0.38 | -0.14 | 0.08 | -0.01 | 8/21/2025 | 8/22/2025 3:59:53 PM EST |
| 17.00 | 0.36 | 0.42 | 0.39 | 0.31 | -0.03 | -8.83% | 0.02 | 4 | 1,235 | 0.36 | -0.24 | 0.12 | -0.01 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 18.00 | 0.48 | 0.73 | 0.61 | 0.55 | -0.05 | -8.34% | 0.03 | 2 | 188 | 0.35 | -0.37 | 0.15 | -0.01 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 19.00 | 1.14 | 1.20 | 1.17 | 1.08 | +0.05 | +4.86% | 0.06 | 3 | 29 | 0.33 | -0.53 | 0.16 | -0.01 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 20.00 | 1.79 | 1.86 | 1.83 | 1.48 | -0.21 | -12.43% | 0.09 | 1 | 1 | 0.32 | -0.68 | 0.15 | -0.01 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 21.00 | 2.61 | 2.68 | 2.65 | % | 0.13 | 0 | 0 | 0.36 | -0.79 | 0.12 | -0.01 | 8/22/2025 3:59:53 PM EST | |||
| 22.00 | 2.91 | 3.65 | 3.28 | % | 0.15 | 0 | 0 | 0.78 | -0.88 | 0.08 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 23.00 | 4.50 | 4.60 | 4.55 | % | 0.20 | 0 | 0 | 0.45 | -0.92 | 0.06 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 24.00 | 4.90 | 6.15 | 5.53 | % | 0.23 | 0 | 0 | 1.05 | -0.97 | 0.03 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 25.00 | 6.45 | 6.60 | 6.53 | % | 0.26 | 0 | 0 | 1.16 | -0.98 | 0.02 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 30.00 | 11.50 | 11.60 | 11.55 | % | 0.39 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST |