Options Chain for TEVA PHARMACEUTICAL INDS LTD SPONSORED ADS (TEVA) - $24.77 as of 11/25/2025 11:10:30 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 12.55 | 13.35 | 12.95 | % | 1.08 | 0 | 0 | 3.10 | 1.00 | 0.00 | 0.00 | 11/25/2025 9:58:56 AM EST | |||
| 13.00 | 11.50 | 12.35 | 11.93 | % | 0.92 | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 11/25/2025 9:58:56 AM EST | |||
| 14.00 | 10.50 | 11.25 | 10.88 | % | 0.78 | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 11/25/2025 9:58:56 AM EST | |||
| 14.50 | 10.00 | 10.75 | 10.38 | % | 0.72 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 11/25/2025 9:58:56 AM EST | |||
| 15.00 | 9.55 | 10.35 | 9.95 | % | 0.66 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 11/25/2025 9:58:56 AM EST | |||
| 15.50 | 9.05 | 9.85 | 9.45 | % | 0.61 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 11/25/2025 9:58:56 AM EST | |||
| 16.00 | 8.55 | 9.35 | 8.95 | % | 0.56 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 11/25/2025 9:58:56 AM EST | |||
| 16.50 | 8.05 | 8.85 | 8.45 | % | 0.51 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 11/25/2025 9:58:56 AM EST | |||
| 17.00 | 7.55 | 8.35 | 7.95 | % | 0.47 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 11/25/2025 9:58:56 AM EST | |||
| 17.50 | 7.05 | 7.85 | 7.45 | % | 0.43 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 11/25/2025 9:58:56 AM EST | |||
| 18.00 | 6.50 | 7.30 | 6.90 | 2.71 | 0.00 | 0.00% | 0.38 | 0 | 1 | 1.54 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 11/25/2025 9:58:56 AM EST |
| 18.50 | 6.05 | 6.85 | 6.45 | % | 0.35 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 11/25/2025 9:58:56 AM EST | |||
| 19.00 | 5.60 | 6.35 | 5.98 | 5.78 | 0.00 | 0.00% | 0.31 | 0 | 2 | 1.42 | 1.00 | 0.00 | 0.00 | 11/11/2025 | 11/25/2025 9:58:56 AM EST |
| 19.50 | 5.10 | 5.85 | 5.48 | 4.78 | 0.00 | 0.00% | 0.28 | 0 | 4 | 1.32 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/25/2025 9:58:56 AM EST |
| 20.00 | 4.65 | 5.25 | 4.95 | 4.94 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.08 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/25/2025 9:58:56 AM EST |
| 20.50 | 4.10 | 4.85 | 4.48 | % | 0.22 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 11/25/2025 9:58:56 AM EST | |||
| 21.00 | 3.60 | 4.35 | 3.98 | 1.01 | 0.00 | 0.00% | 0.19 | 0 | 10 | 1.02 | 1.00 | 0.00 | 0.00 | 11/3/2025 | 11/25/2025 9:58:56 AM EST |
| 21.50 | 3.15 | 3.80 | 3.48 | 3.89 | 0.00 | 0.00% | 0.16 | 0 | 13 | 0.87 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 11/25/2025 9:58:56 AM EST |
| 22.00 | 2.80 | 3.25 | 3.03 | 3.05 | +0.05 | +1.67% | 0.14 | 35 | 22 | 0.73 | 0.99 | 0.04 | 0.00 | 11/25/2025 | 11/25/2025 9:58:56 AM EST |
| 22.50 | 2.17 | 2.86 | 2.52 | 2.26 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.75 | 0.97 | 0.08 | 0.00 | 11/24/2025 | 11/25/2025 9:58:56 AM EST |
| 23.00 | 1.70 | 2.35 | 2.03 | 1.53 | 0.00 | 0.00% | 0.09 | 0 | 19 | 0.64 | 0.90 | 0.11 | -0.01 | 11/21/2025 | 11/25/2025 9:58:56 AM EST |
| 23.50 | 1.31 | 1.90 | 1.61 | 1.09 | 0.00 | 0.00% | 0.07 | 0 | 84 | 0.58 | 0.86 | 0.16 | -0.01 | 11/21/2025 | 11/25/2025 9:58:56 AM EST |
| 24.00 | 0.90 | 1.51 | 1.21 | 0.91 | 0.00 | 0.00% | 0.05 | 0 | 263 | 0.55 | 0.77 | 0.21 | -0.02 | 11/24/2025 | 11/25/2025 9:58:56 AM EST |
| 24.50 | 0.68 | 1.15 | 0.92 | 0.55 | 0.00 | 0.00% | 0.04 | 0 | 1,137 | 0.38 | 0.66 | 0.27 | -0.02 | 11/24/2025 | 11/25/2025 9:58:56 AM EST |
| 25.00 | 0.56 | 0.63 | 0.60 | 0.60 | +0.23 | +62.17% | 0.02 | 5 | 7,551 | 0.32 | 0.51 | 0.30 | -0.02 | 11/25/2025 | 11/25/2025 9:58:56 AM EST |
| 25.50 | 0.36 | 0.41 | 0.39 | 0.38 | 0.00 | 0.00% | 0.02 | 0 | 105 | 0.36 | 0.36 | 0.29 | -0.02 | 11/24/2025 | 11/25/2025 9:58:56 AM EST |
| 26.00 | 0.20 | 0.26 | 0.23 | 0.20 | +0.06 | +42.86% | 0.01 | 34 | 469 | 0.36 | 0.24 | 0.23 | -0.02 | 11/25/2025 | 11/25/2025 9:58:56 AM EST |
| 26.50 | 0.06 | 0.21 | 0.14 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 115 | 0.35 | 0.16 | 0.17 | -0.02 | 11/24/2025 | 11/25/2025 9:58:56 AM EST |
| 27.00 | 0.02 | 0.15 | 0.09 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 207 | 0.36 | 0.10 | 0.12 | -0.01 | 11/12/2025 | 11/25/2025 9:58:56 AM EST |
| 27.50 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 93 | 0.45 | 0.05 | 0.08 | -0.01 | 11/17/2025 | 11/25/2025 9:58:56 AM EST |
| 28.00 | 0.00 | 0.08 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.48 | 0.03 | 0.05 | 0.00 | 11/17/2025 | 11/25/2025 9:58:56 AM EST |
| 28.50 | 0.00 | 0.06 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.50 | 0.01 | 0.03 | 0.00 | 11/13/2025 | 11/25/2025 9:58:56 AM EST |
| 29.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 0.55 | 0.01 | 0.01 | 0.00 | 11/25/2025 9:58:56 AM EST | |||
| 29.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.01 | 0.00 | 11/25/2025 9:58:56 AM EST | |||
| 30.00 | 0.00 | 0.05 | 0.03 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.63 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/25/2025 9:58:56 AM EST |
| 31.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 11/25/2025 9:58:56 AM EST | |||
| 32.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 11/25/2025 9:58:56 AM EST | |||
| 33.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 11/25/2025 9:58:56 AM EST | |||
| 34.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 11/25/2025 9:58:56 AM EST | |||
| 35.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 11/25/2025 9:58:56 AM EST | |||
| 36.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 11/25/2025 9:58:56 AM EST | |||
| 37.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 11/25/2025 9:58:56 AM EST | |||
| 38.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 11/25/2025 9:58:56 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 11/25/2025 9:58:56 AM EST | |||
| 13.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 11/25/2025 9:58:56 AM EST | |||
| 14.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 11/25/2025 9:58:56 AM EST | |||
| 14.50 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 11/25/2025 9:58:56 AM EST | |||
| 15.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 11/25/2025 9:58:56 AM EST | |||
| 15.50 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 11/25/2025 9:58:56 AM EST | |||
| 16.00 | 0.00 | 0.04 | 0.02 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.35 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/25/2025 9:58:56 AM EST |
| 16.50 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 11/25/2025 9:58:56 AM EST | |||
| 17.00 | 0.00 | 0.04 | 0.02 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.19 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/25/2025 9:58:56 AM EST |
| 17.50 | 0.00 | 0.04 | 0.02 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.11 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/25/2025 9:58:56 AM EST |
| 18.00 | 0.00 | 0.04 | 0.02 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.03 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/25/2025 9:58:56 AM EST |
| 18.50 | 0.00 | 0.04 | 0.02 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.96 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/25/2025 9:58:56 AM EST |
| 19.00 | 0.00 | 0.04 | 0.02 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.89 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/25/2025 9:58:56 AM EST |
| 19.50 | 0.00 | 0.05 | 0.03 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.85 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 11/25/2025 9:58:56 AM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.78 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/25/2025 9:58:56 AM EST |
| 20.50 | 0.00 | 0.05 | 0.03 | 1.43 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.71 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 11/25/2025 9:58:56 AM EST |
| 21.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 11/25/2025 9:58:56 AM EST | |||
| 21.50 | 0.01 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.59 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/25/2025 9:58:56 AM EST |
| 22.00 | 0.01 | 0.06 | 0.04 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.53 | -0.01 | 0.04 | 0.00 | 11/19/2025 | 11/25/2025 9:58:56 AM EST |
| 22.50 | 0.00 | 0.10 | 0.05 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 665 | 0.51 | -0.03 | 0.08 | 0.00 | 11/24/2025 | 11/25/2025 9:58:56 AM EST |
| 23.00 | 0.01 | 0.14 | 0.08 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.36 | -0.10 | 0.11 | -0.01 | 11/24/2025 | 11/25/2025 9:58:56 AM EST |
| 23.50 | 0.11 | 0.40 | 0.26 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 61 | 0.40 | -0.14 | 0.16 | -0.01 | 11/24/2025 | 11/25/2025 9:58:56 AM EST |
| 24.00 | 0.17 | 0.24 | 0.21 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 1,358 | 0.36 | -0.23 | 0.21 | -0.02 | 11/24/2025 | 11/25/2025 9:58:56 AM EST |
| 24.50 | 0.30 | 0.38 | 0.34 | 0.78 | 0.00 | 0.00% | 0.01 | 0 | 125 | 0.36 | -0.34 | 0.27 | -0.02 | 11/21/2025 | 11/25/2025 9:58:56 AM EST |
| 25.00 | 0.49 | 0.58 | 0.54 | 0.49 | -0.59 | -54.63% | 0.02 | 87 | 589 | 0.27 | -0.49 | 0.30 | -0.02 | 11/25/2025 | 11/25/2025 9:58:56 AM EST |
| 25.50 | 0.77 | 0.85 | 0.81 | 1.54 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.36 | -0.64 | 0.29 | -0.02 | 11/21/2025 | 11/25/2025 9:58:56 AM EST |
| 26.00 | 0.99 | 1.40 | 1.20 | 1.62 | 0.00 | 0.00% | 0.05 | 0 | 91 | 0.29 | -0.76 | 0.23 | -0.02 | 11/24/2025 | 11/25/2025 9:58:56 AM EST |
| 26.50 | 1.36 | 1.99 | 1.68 | 2.41 | 0.00 | 0.00% | 0.06 | 0 | 99 | 0.64 | -0.84 | 0.17 | -0.02 | 11/21/2025 | 11/25/2025 9:58:56 AM EST |
| 27.00 | 1.75 | 2.47 | 2.11 | 2.55 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.71 | -0.90 | 0.12 | -0.01 | 11/17/2025 | 11/25/2025 9:58:56 AM EST |
| 27.50 | 2.25 | 2.95 | 2.60 | % | 0.09 | 0 | 0 | 0.78 | -0.95 | 0.08 | -0.01 | 11/25/2025 9:58:56 AM EST | |||
| 28.00 | 2.79 | 3.35 | 3.07 | 2.67 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.78 | -0.97 | 0.05 | 0.00 | 11/17/2025 | 11/25/2025 9:58:56 AM EST |
| 28.50 | 3.20 | 4.05 | 3.63 | % | 0.13 | 0 | 0 | 1.01 | -0.99 | 0.03 | 0.00 | 11/25/2025 9:58:56 AM EST | |||
| 29.00 | 3.70 | 4.50 | 4.10 | % | 0.14 | 0 | 0 | 1.05 | -0.99 | 0.01 | 0.00 | 11/25/2025 9:58:56 AM EST | |||
| 29.50 | 4.20 | 5.00 | 4.60 | % | 0.16 | 0 | 0 | 1.12 | -1.00 | 0.01 | 0.00 | 11/25/2025 9:58:56 AM EST | |||
| 30.00 | 4.70 | 5.50 | 5.10 | 5.70 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 11/25/2025 9:58:56 AM EST |
| 31.00 | 5.70 | 6.50 | 6.10 | % | 0.20 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 11/25/2025 9:58:56 AM EST | |||
| 32.00 | 6.70 | 7.55 | 7.13 | % | 0.22 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 11/25/2025 9:58:56 AM EST | |||
| 33.00 | 7.70 | 8.50 | 8.10 | % | 0.25 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 11/25/2025 9:58:56 AM EST | |||
| 34.00 | 8.70 | 9.50 | 9.10 | % | 0.27 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 11/25/2025 9:58:56 AM EST | |||
| 35.00 | 9.70 | 10.50 | 10.10 | % | 0.29 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 11/25/2025 9:58:56 AM EST | |||
| 36.00 | 10.70 | 11.55 | 11.13 | % | 0.31 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 11/25/2025 9:58:56 AM EST | |||
| 37.00 | 11.70 | 12.50 | 12.10 | % | 0.33 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 11/25/2025 9:58:56 AM EST | |||
| 38.00 | 12.70 | 13.55 | 13.13 | % | 0.35 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 11/25/2025 9:58:56 AM EST |