Options Chain for TEVA PHARMACEUTICAL INDS LTD SPONSORED ADS (TEVA) - $20.46 as of 11/4/2025 9:19:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 13.35 | 17.55 | 15.45 | 11.85 | 0.00 | 0.00% | 3.09 | 0 | 14 | 5.62 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 11/4/2025 3:59:59 PM EST |
| 6.00 | 12.40 | 16.55 | 14.48 | 13.00 | 0.00 | 0.00% | 2.41 | 0 | 72 | 4.84 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 11/4/2025 3:59:59 PM EST |
| 7.00 | 11.40 | 15.50 | 13.45 | 10.85 | 0.00 | 0.00% | 1.92 | 0 | 71 | 4.20 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 11/4/2025 3:59:59 PM EST |
| 8.00 | 10.35 | 14.50 | 12.43 | 11.00 | 0.00 | 0.00% | 1.55 | 0 | 1 | 3.73 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 11/4/2025 3:59:59 PM EST |
| 9.00 | 9.40 | 13.50 | 11.45 | 10.95 | 0.00 | 0.00% | 1.27 | 0 | 151 | 3.33 | 1.00 | 0.00 | 0.00 | 9/30/2025 | 11/4/2025 3:59:59 PM EST |
| 10.00 | 8.40 | 12.50 | 10.45 | 9.50 | 0.00 | 0.00% | 1.04 | 0 | 36 | 2.99 | 1.00 | 0.00 | 0.00 | 9/24/2025 | 11/4/2025 3:59:59 PM EST |
| 11.00 | 7.40 | 10.65 | 9.03 | 9.50 | +1.56 | +19.65% | 0.82 | 10 | 23 | 2.10 | 1.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 3:59:59 PM EST |
| 12.00 | 7.30 | 9.75 | 8.53 | 8.20 | 0.00 | 0.00% | 0.71 | 0 | 261 | 1.94 | 1.00 | 0.00 | 0.00 | 10/31/2025 | 11/4/2025 3:59:59 PM EST |
| 13.00 | 5.40 | 9.60 | 7.50 | 6.40 | 0.00 | 0.00% | 0.58 | 0 | 447 | 2.22 | 1.00 | 0.00 | 0.00 | 10/17/2025 | 11/4/2025 3:59:59 PM EST |
| 14.00 | 6.10 | 6.90 | 6.50 | 6.23 | 0.00 | 0.00% | 0.46 | 0 | 257 | 0.99 | 0.99 | 0.01 | 0.00 | 10/31/2025 | 11/4/2025 3:59:59 PM EST |
| 15.00 | 5.20 | 5.95 | 5.58 | 5.50 | +0.05 | +0.92% | 0.37 | 1 | 662 | 0.89 | 0.97 | 0.02 | 0.00 | 11/4/2025 | 11/4/2025 3:59:59 PM EST |
| 16.00 | 4.25 | 5.00 | 4.63 | 4.30 | 0.00 | 0.00% | 0.29 | 0 | 5,035 | 0.78 | 0.94 | 0.03 | -0.01 | 10/31/2025 | 11/4/2025 3:59:59 PM EST |
| 17.00 | 2.93 | 3.95 | 3.44 | 3.69 | +0.49 | +15.32% | 0.20 | 1 | 50,361 | 0.62 | 0.89 | 0.06 | -0.01 | 11/4/2025 | 11/4/2025 3:59:59 PM EST |
| 18.00 | 2.74 | 3.15 | 2.95 | 2.90 | -0.30 | -9.38% | 0.16 | 83 | 3,465 | 0.46 | 0.82 | 0.08 | -0.01 | 11/4/2025 | 11/4/2025 3:59:59 PM EST |
| 19.00 | 1.92 | 2.35 | 2.14 | 2.11 | -0.19 | -8.27% | 0.11 | 2,417 | 4,515 | 0.43 | 0.73 | 0.11 | -0.01 | 11/4/2025 | 11/4/2025 3:59:59 PM EST |
| 20.00 | 1.51 | 1.73 | 1.62 | 1.50 | -0.20 | -11.77% | 0.08 | 1,222 | 13,101 | 0.46 | 0.61 | 0.13 | -0.01 | 11/4/2025 | 11/4/2025 3:59:59 PM EST |
| 21.00 | 1.02 | 1.25 | 1.14 | 1.05 | -0.12 | -10.26% | 0.05 | 13,895 | 20,952 | 0.46 | 0.47 | 0.14 | -0.01 | 11/4/2025 | 11/4/2025 3:59:59 PM EST |
| 22.00 | 0.59 | 0.74 | 0.67 | 0.68 | -0.14 | -17.08% | 0.03 | 696 | 16,084 | 0.42 | 0.35 | 0.12 | -0.01 | 11/4/2025 | 11/4/2025 3:59:59 PM EST |
| 23.00 | 0.39 | 0.52 | 0.46 | 0.45 | -0.09 | -16.67% | 0.02 | 14 | 3,762 | 0.44 | 0.26 | 0.10 | -0.01 | 11/4/2025 | 11/4/2025 3:59:59 PM EST |
| 24.00 | 0.05 | 0.45 | 0.25 | 0.30 | -0.05 | -14.29% | 0.01 | 217 | 52,739 | 0.40 | 0.20 | 0.08 | -0.01 | 11/4/2025 | 11/4/2025 3:59:59 PM EST |
| 25.00 | 0.13 | 0.22 | 0.18 | 0.24 | -0.01 | -4.00% | 0.01 | 76 | 698 | 0.44 | 0.15 | 0.07 | -0.01 | 11/4/2025 | 11/4/2025 3:59:59 PM EST |
| 26.00 | 0.10 | 0.16 | 0.13 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 158 | 0.47 | 0.10 | 0.05 | -0.01 | 10/29/2025 | 11/4/2025 3:59:59 PM EST |
| 27.00 | 0.00 | 0.35 | 0.18 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 77 | 0.68 | 0.06 | 0.03 | 0.00 | 10/22/2025 | 11/4/2025 3:59:59 PM EST |
| 28.00 | 0.00 | 0.32 | 0.16 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.72 | 0.04 | 0.02 | 0.00 | 10/24/2025 | 11/4/2025 3:59:59 PM EST |
| 29.00 | 0.01 | 0.28 | 0.15 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.58 | 0.03 | 0.02 | 0.00 | 11/3/2025 | 11/4/2025 3:59:59 PM EST |
| 30.00 | 0.00 | 0.16 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.70 | 0.02 | 0.01 | 0.00 | 10/24/2025 | 11/4/2025 3:59:59 PM EST |
| 31.00 | 0.00 | 0.64 | 0.32 | % | 0.01 | 0 | 0 | 1.07 | 0.01 | 0.00 | 0.00 | 11/4/2025 3:59:59 PM EST | |||
| 32.00 | 0.00 | 1.08 | 0.54 | % | 0.02 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 11/4/2025 3:59:59 PM EST | |||
| 33.00 | 0.00 | 0.27 | 0.14 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 11/4/2025 3:59:59 PM EST |
| 34.00 | 0.00 | 0.27 | 0.14 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.97 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 11/4/2025 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.60 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 11/4/2025 3:59:59 PM EST |
| 6.00 | 0.00 | 0.01 | 0.01 | 0.01 | % | 0.00 | 20 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 3:59:59 PM EST | |
| 7.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.23 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 11/4/2025 3:59:59 PM EST |
| 8.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.09 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 11/4/2025 3:59:59 PM EST |
| 9.00 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.04 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 11/4/2025 3:59:59 PM EST |
| 10.00 | 0.00 | 0.27 | 0.14 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 1,538 | 1.48 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 11/4/2025 3:59:59 PM EST |
| 11.00 | 0.00 | 0.47 | 0.24 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 50,038 | 1.53 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 11/4/2025 3:59:59 PM EST |
| 12.00 | 0.00 | 0.27 | 0.14 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,581 | 1.16 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 11/4/2025 3:59:59 PM EST |
| 13.00 | 0.00 | 0.28 | 0.14 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,580 | 1.03 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 11/4/2025 3:59:59 PM EST |
| 14.00 | 0.02 | 0.25 | 0.14 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 8,986 | 0.70 | -0.01 | 0.01 | 0.00 | 10/31/2025 | 11/4/2025 3:59:59 PM EST |
| 15.00 | 0.05 | 0.24 | 0.15 | 0.07 | +0.01 | +16.67% | 0.01 | 101 | 1,833 | 0.54 | -0.03 | 0.02 | 0.00 | 11/4/2025 | 11/4/2025 3:59:59 PM EST |
| 16.00 | 0.08 | 0.44 | 0.26 | 0.10 | -0.02 | -16.67% | 0.02 | 140 | 65,147 | 0.58 | -0.06 | 0.03 | -0.01 | 11/4/2025 | 11/4/2025 3:59:59 PM EST |
| 17.00 | 0.19 | 0.31 | 0.25 | 0.20 | -0.11 | -35.49% | 0.01 | 119 | 15,020 | 0.51 | -0.11 | 0.06 | -0.01 | 11/4/2025 | 11/4/2025 3:59:59 PM EST |
| 18.00 | 0.32 | 0.33 | 0.33 | 0.33 | -0.04 | -10.82% | 0.02 | 231 | 5,794 | 0.45 | -0.18 | 0.08 | -0.01 | 11/4/2025 | 11/4/2025 3:59:59 PM EST |
| 19.00 | 0.56 | 0.65 | 0.61 | 0.58 | -0.15 | -20.55% | 0.03 | 76 | 4,618 | 0.45 | -0.27 | 0.11 | -0.01 | 11/4/2025 | 11/4/2025 3:59:59 PM EST |
| 20.00 | 0.86 | 1.01 | 0.94 | 0.97 | -0.07 | -6.74% | 0.05 | 223 | 8,049 | 0.42 | -0.39 | 0.13 | -0.01 | 11/4/2025 | 11/4/2025 3:59:59 PM EST |
| 21.00 | 1.28 | 1.47 | 1.38 | 1.48 | -0.27 | -15.43% | 0.07 | 143 | 5,289 | 0.40 | -0.53 | 0.14 | -0.01 | 11/4/2025 | 11/4/2025 3:59:59 PM EST |
| 22.00 | 1.91 | 2.39 | 2.15 | 2.14 | -0.64 | -23.03% | 0.10 | 39 | 90 | 0.44 | -0.65 | 0.12 | -0.01 | 11/4/2025 | 11/4/2025 3:59:59 PM EST |
| 23.00 | 2.67 | 3.15 | 2.91 | 3.10 | 0.00 | 0.00% | 0.13 | 0 | 109 | 0.45 | -0.74 | 0.10 | -0.01 | 10/30/2025 | 11/4/2025 3:59:59 PM EST |
| 24.00 | 3.50 | 4.25 | 3.88 | 3.95 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.67 | -0.80 | 0.08 | -0.01 | 9/30/2025 | 11/4/2025 3:59:59 PM EST |
| 25.00 | 4.35 | 5.15 | 4.75 | % | 0.19 | 0 | 0 | 0.71 | -0.85 | 0.07 | -0.01 | 11/4/2025 3:59:59 PM EST | |||
| 26.00 | 5.20 | 6.15 | 5.68 | 7.75 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.79 | -0.90 | 0.05 | -0.01 | 9/18/2025 | 11/4/2025 3:59:59 PM EST |
| 27.00 | 6.25 | 7.10 | 6.68 | % | 0.25 | 0 | 0 | 0.83 | -0.94 | 0.03 | 0.00 | 11/4/2025 3:59:59 PM EST | |||
| 28.00 | 7.15 | 8.10 | 7.63 | % | 0.27 | 0 | 0 | 0.90 | -0.96 | 0.02 | 0.00 | 11/4/2025 3:59:59 PM EST | |||
| 29.00 | 8.25 | 9.10 | 8.68 | % | 0.30 | 0 | 0 | 0.96 | -0.97 | 0.02 | 0.00 | 11/4/2025 3:59:59 PM EST | |||
| 30.00 | 8.35 | 10.85 | 9.60 | % | 0.32 | 0 | 0 | 1.36 | -0.98 | 0.01 | 0.00 | 11/4/2025 3:59:59 PM EST | |||
| 31.00 | 10.00 | 12.70 | 11.35 | % | 0.37 | 0 | 0 | 1.76 | -0.99 | 0.00 | 0.00 | 11/4/2025 3:59:59 PM EST | |||
| 32.00 | 9.80 | 13.70 | 11.75 | 12.90 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 9/15/2025 | 11/4/2025 3:59:59 PM EST |
| 33.00 | 10.60 | 14.70 | 12.65 | 13.90 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 9/15/2025 | 11/4/2025 3:59:59 PM EST |
| 34.00 | 11.60 | 15.70 | 13.65 | 14.90 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 9/15/2025 | 11/4/2025 3:59:59 PM EST |