Options Chain for TEVA PHARMACEUTICAL INDS LTD SPONSORED ADS (TEVA) - $19.78 as of 10/28/2025 9:01:42 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 | 10.10 | 11.10 | 10.60 | 11.15 | 0.00 | 0.00% | 1.18 | 0 | 13 | 6.49 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 10/28/2025 4:00:08 PM EST |
| 10.00 | 9.10 | 10.05 | 9.58 | 9.53 | -0.67 | -6.57% | 0.96 | 1 | 11 | 5.49 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 4:00:08 PM EST |
| 11.00 | 8.10 | 9.05 | 8.58 | 8.65 | -0.60 | -6.49% | 0.78 | 3 | 9 | 4.84 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 4:00:08 PM EST |
| 12.00 | 7.10 | 8.10 | 7.60 | 8.45 | 0.00 | 0.00% | 0.63 | 0 | 36 | 4.46 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 10/28/2025 4:00:08 PM EST |
| 13.00 | 6.10 | 7.10 | 6.60 | % | 0.51 | 0 | 0 | 3.90 | 1.00 | 0.00 | 0.00 | 10/28/2025 4:00:08 PM EST | |||
| 13.50 | 5.60 | 6.55 | 6.08 | % | 0.45 | 0 | 0 | 3.44 | 1.00 | 0.00 | 0.00 | 10/28/2025 4:00:08 PM EST | |||
| 14.00 | 5.10 | 6.05 | 5.58 | 5.17 | 0.00 | 0.00% | 0.40 | 0 | 1 | 3.19 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 10/28/2025 4:00:08 PM EST |
| 14.50 | 4.65 | 5.55 | 5.10 | 5.02 | % | 0.35 | 1 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 4:00:08 PM EST | |
| 15.00 | 4.20 | 5.05 | 4.63 | 4.62 | +0.62 | +15.50% | 0.31 | 1 | 1 | 2.70 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 4:00:08 PM EST |
| 15.50 | 3.60 | 4.60 | 4.10 | % | 0.26 | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 10/28/2025 4:00:08 PM EST | |||
| 16.00 | 3.10 | 4.05 | 3.58 | 4.05 | % | 0.22 | 15 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 4:00:08 PM EST | |
| 16.50 | 2.66 | 3.65 | 3.16 | 3.62 | +0.07 | +1.98% | 0.19 | 11 | 8 | 2.25 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 4:00:08 PM EST |
| 17.00 | 2.15 | 3.20 | 2.68 | 1.92 | 0.00 | 0.00% | 0.16 | 0 | 22 | 2.11 | 1.00 | 0.00 | 0.00 | 10/22/2025 | 10/28/2025 4:00:08 PM EST |
| 17.50 | 1.67 | 2.77 | 2.22 | 1.56 | 0.00 | 0.00% | 0.13 | 0 | 196 | 1.99 | 1.00 | 0.00 | 0.00 | 10/23/2025 | 10/28/2025 4:00:08 PM EST |
| 18.00 | 1.69 | 2.32 | 2.01 | 1.71 | +0.12 | +7.55% | 0.11 | 10 | 43 | 1.82 | 0.96 | 0.14 | -0.01 | 10/28/2025 | 10/28/2025 4:00:08 PM EST |
| 18.50 | 0.67 | 1.61 | 1.14 | 1.16 | +0.47 | +68.12% | 0.06 | 10 | 44 | 1.19 | 0.88 | 0.21 | -0.02 | 10/28/2025 | 10/28/2025 4:00:08 PM EST |
| 19.00 | 0.78 | 1.10 | 0.94 | 0.91 | +0.16 | +21.34% | 0.05 | 14 | 412 | 0.92 | 0.75 | 0.28 | -0.05 | 10/28/2025 | 10/28/2025 4:00:08 PM EST |
| 19.50 | 0.53 | 0.65 | 0.59 | 0.55 | +0.14 | +34.15% | 0.03 | 150 | 530 | 0.67 | 0.59 | 0.35 | -0.06 | 10/28/2025 | 10/28/2025 4:00:08 PM EST |
| 20.00 | 0.27 | 0.33 | 0.30 | 0.32 | +0.14 | +77.78% | 0.01 | 3,199 | 1,022 | 0.64 | 0.42 | 0.35 | -0.06 | 10/28/2025 | 10/28/2025 4:00:08 PM EST |
| 20.50 | 0.14 | 0.17 | 0.16 | 0.16 | +0.08 | +100.00% | 0.01 | 6,174 | 341 | 0.61 | 0.26 | 0.29 | -0.06 | 10/28/2025 | 10/28/2025 4:00:08 PM EST |
| 21.00 | 0.06 | 0.11 | 0.09 | 0.07 | +0.03 | +75.00% | 0.00 | 96 | 3,231 | 0.64 | 0.15 | 0.21 | -0.04 | 10/28/2025 | 10/28/2025 4:00:08 PM EST |
| 21.50 | 0.02 | 0.27 | 0.15 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 104 | 0.88 | 0.07 | 0.13 | -0.03 | 10/27/2025 | 10/28/2025 4:00:08 PM EST |
| 22.00 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 7 | 188 | 1.21 | 0.03 | 0.07 | -0.01 | 10/28/2025 | 10/28/2025 4:00:08 PM EST |
| 22.50 | 0.00 | 0.25 | 0.13 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 46 | 1.48 | 0.01 | 0.03 | -0.01 | 10/23/2025 | 10/28/2025 4:00:08 PM EST |
| 23.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 458 | 0.80 | 0.00 | 0.01 | 0.00 | 10/27/2025 | 10/28/2025 4:00:08 PM EST |
| 23.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.01 | 0.00 | 10/28/2025 4:00:08 PM EST | |||
| 24.00 | 0.00 | 0.05 | 0.03 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.29 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 10/28/2025 4:00:08 PM EST |
| 24.50 | 0.00 | 0.60 | 0.30 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.77 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 10/28/2025 4:00:08 PM EST |
| 25.00 | 0.00 | 0.24 | 0.12 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.15 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/28/2025 4:00:08 PM EST |
| 30.00 | 0.00 | 0.24 | 0.12 | % | 0.00 | 0 | 0 | 3.22 | 0.00 | 0.00 | 0.00 | 10/28/2025 4:00:08 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 | 0.24 | 0.12 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2025 4:00:08 PM EST | |||
| 10.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 3.11 | 0.00 | 0.00 | 0.00 | 10/28/2025 4:00:08 PM EST | |||
| 11.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 3.28 | 0.00 | 0.00 | 0.00 | 10/28/2025 4:00:08 PM EST | |||
| 12.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 10/28/2025 4:00:08 PM EST | |||
| 13.00 | 0.00 | 0.24 | 0.12 | % | 0.01 | 0 | 0 | 3.58 | 0.00 | 0.00 | 0.00 | 10/28/2025 4:00:08 PM EST | |||
| 13.50 | 0.00 | 0.24 | 0.12 | % | 0.01 | 0 | 0 | 3.32 | 0.00 | 0.00 | 0.00 | 10/28/2025 4:00:08 PM EST | |||
| 14.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 10/28/2025 4:00:08 PM EST | |||
| 14.50 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 10/28/2025 4:00:08 PM EST | |||
| 15.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 10/28/2025 4:00:08 PM EST | |||
| 15.50 | 0.00 | 0.24 | 0.12 | % | 0.01 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 10/28/2025 4:00:08 PM EST | |||
| 16.00 | 0.00 | 0.05 | 0.03 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.43 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 10/28/2025 4:00:08 PM EST |
| 16.50 | 0.00 | 0.25 | 0.13 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.93 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/28/2025 4:00:08 PM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.09 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/28/2025 4:00:08 PM EST |
| 17.50 | 0.00 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 192 | 1.48 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/28/2025 4:00:08 PM EST |
| 18.00 | 0.00 | 0.06 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 315 | 0.78 | -0.04 | 0.14 | -0.01 | 10/24/2025 | 10/28/2025 4:00:08 PM EST |
| 18.50 | 0.02 | 0.14 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 113 | 585 | 0.80 | -0.12 | 0.21 | -0.02 | 10/28/2025 | 10/28/2025 4:00:08 PM EST |
| 19.00 | 0.08 | 0.17 | 0.13 | 0.14 | +0.02 | +16.67% | 0.01 | 148 | 459 | 0.53 | -0.25 | 0.28 | -0.05 | 10/28/2025 | 10/28/2025 4:00:08 PM EST |
| 19.50 | 0.18 | 0.50 | 0.34 | 0.27 | -0.03 | -10.00% | 0.02 | 12,188 | 311 | 0.61 | -0.41 | 0.35 | -0.06 | 10/28/2025 | 10/28/2025 4:00:08 PM EST |
| 20.00 | 0.37 | 0.95 | 0.66 | 0.40 | -0.20 | -33.34% | 0.03 | 2 | 1,689 | 0.68 | -0.58 | 0.35 | -0.06 | 10/28/2025 | 10/28/2025 4:00:08 PM EST |
| 20.50 | 0.64 | 0.95 | 0.80 | 1.54 | 0.00 | 0.00% | 0.04 | 0 | 34 | 0.70 | -0.74 | 0.29 | -0.06 | 10/24/2025 | 10/28/2025 4:00:08 PM EST |
| 21.00 | 1.04 | 1.89 | 1.47 | 1.91 | 0.00 | 0.00% | 0.07 | 0 | 21 | 1.57 | -0.85 | 0.21 | -0.04 | 10/17/2025 | 10/28/2025 4:00:08 PM EST |
| 21.50 | 1.49 | 2.36 | 1.93 | 1.60 | 0.00 | 0.00% | 0.09 | 0 | 5 | 1.75 | -0.93 | 0.13 | -0.03 | 9/30/2025 | 10/28/2025 4:00:08 PM EST |
| 22.00 | 1.88 | 2.85 | 2.37 | % | 0.11 | 0 | 0 | 1.93 | -0.97 | 0.07 | -0.01 | 10/28/2025 4:00:08 PM EST | |||
| 22.50 | 2.50 | 3.30 | 2.90 | % | 0.13 | 0 | 0 | 2.04 | -0.99 | 0.03 | -0.01 | 10/28/2025 4:00:08 PM EST | |||
| 23.00 | 3.00 | 3.80 | 3.40 | 3.10 | % | 0.15 | 4 | 0 | 2.21 | -1.00 | 0.01 | 0.00 | 10/28/2025 | 10/28/2025 4:00:08 PM EST | |
| 23.50 | 3.40 | 4.40 | 3.90 | % | 0.17 | 0 | 0 | 2.55 | -1.00 | 0.01 | 0.00 | 10/28/2025 4:00:08 PM EST | |||
| 24.00 | 3.95 | 4.90 | 4.43 | % | 0.18 | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 10/28/2025 4:00:08 PM EST | |||
| 24.50 | 4.35 | 5.40 | 4.88 | % | 0.20 | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 10/28/2025 4:00:08 PM EST | |||
| 25.00 | 4.90 | 5.90 | 5.40 | % | 0.22 | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 10/28/2025 4:00:08 PM EST | |||
| 30.00 | 9.90 | 10.85 | 10.38 | % | 0.35 | 0 | 0 | 4.14 | -1.00 | 0.00 | 0.00 | 10/28/2025 4:00:08 PM EST |