Options Chain for TEVA PHARMACEUTICAL INDS LTD SPONSORED ADS (TEVA) - $31.74 as of 12/26/2025 3:51:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 26.75 | 30.75 | 28.75 | 11.20 | 0.00 | 0.00% | 9.58 | 0 | 1 | 7.53 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 12/26/2025 4:00:02 PM EST |
| 5.00 | 24.75 | 28.75 | 26.75 | 26.28 | 0.00 | 0.00% | 5.35 | 0 | 5 | 5.22 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/26/2025 4:00:02 PM EST |
| 6.00 | 23.80 | 27.80 | 25.80 | 25.30 | 0.00 | 0.00% | 4.30 | 0 | 52 | 4.66 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/26/2025 4:00:02 PM EST |
| 7.00 | 22.80 | 26.80 | 24.80 | 13.15 | 0.00 | 0.00% | 3.54 | 0 | 16 | 4.18 | 1.00 | 0.00 | 0.00 | 9/30/2025 | 12/26/2025 4:00:02 PM EST |
| 8.00 | 21.80 | 25.80 | 23.80 | 10.90 | 0.00 | 0.00% | 2.98 | 0 | 233 | 3.80 | 1.00 | 0.00 | 0.00 | 9/26/2025 | 12/26/2025 4:00:02 PM EST |
| 9.00 | 20.80 | 24.80 | 22.80 | % | 2.53 | 0 | 0 | 3.48 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:02 PM EST | |||
| 10.00 | 19.80 | 23.80 | 21.80 | 10.28 | 0.00 | 0.00% | 2.18 | 0 | 73 | 3.20 | 1.00 | 0.00 | 0.00 | 10/13/2025 | 12/26/2025 4:00:02 PM EST |
| 11.00 | 18.80 | 22.80 | 20.80 | % | 1.89 | 0 | 0 | 2.96 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:02 PM EST | |||
| 12.00 | 17.85 | 21.80 | 19.83 | 8.35 | 0.00 | 0.00% | 1.65 | 0 | 5 | 2.74 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 12/26/2025 4:00:02 PM EST |
| 13.00 | 16.85 | 20.85 | 18.85 | 13.09 | 0.00 | 0.00% | 1.45 | 0 | 723 | 2.57 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 12/26/2025 4:00:02 PM EST |
| 14.00 | 15.85 | 19.85 | 17.85 | 6.50 | 0.00 | 0.00% | 1.28 | 0 | 92 | 2.39 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 12/26/2025 4:00:02 PM EST |
| 15.00 | 14.85 | 18.85 | 16.85 | 12.04 | 0.00 | 0.00% | 1.12 | 0 | 419 | 2.23 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 12/26/2025 4:00:02 PM EST |
| 16.00 | 13.85 | 17.85 | 15.85 | 10.85 | 0.00 | 0.00% | 0.99 | 0 | 14 | 2.07 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 12/26/2025 4:00:02 PM EST |
| 17.00 | 12.90 | 16.85 | 14.88 | 14.55 | 0.00 | 0.00% | 0.88 | 0 | 1,691 | 1.93 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/26/2025 4:00:02 PM EST |
| 18.00 | 11.90 | 14.40 | 13.15 | 13.30 | 0.00 | 0.00% | 0.73 | 0 | 121 | 1.11 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/26/2025 4:00:02 PM EST |
| 19.00 | 11.70 | 14.70 | 13.20 | 12.94 | 0.00 | 0.00% | 0.69 | 0 | 312 | 1.62 | 0.99 | 0.00 | 0.00 | 12/23/2025 | 12/26/2025 4:00:02 PM EST |
| 20.00 | 10.55 | 13.90 | 12.23 | 12.20 | +0.60 | +5.18% | 0.61 | 2 | 822 | 1.57 | 0.99 | 0.01 | 0.00 | 12/26/2025 | 12/26/2025 4:00:02 PM EST |
| 21.00 | 10.45 | 11.20 | 10.83 | 11.02 | 0.00 | 0.00% | 0.52 | 0 | 820 | 0.73 | 0.98 | 0.01 | -0.01 | 12/24/2025 | 12/26/2025 4:00:02 PM EST |
| 22.00 | 9.50 | 10.25 | 9.88 | 8.61 | 0.00 | 0.00% | 0.45 | 0 | 1,837 | 0.69 | 0.97 | 0.01 | -0.01 | 12/18/2025 | 12/26/2025 4:00:02 PM EST |
| 23.00 | 8.55 | 10.25 | 9.40 | 8.50 | 0.00 | 0.00% | 0.41 | 0 | 319 | 1.04 | 0.96 | 0.01 | -0.01 | 12/22/2025 | 12/26/2025 4:00:02 PM EST |
| 24.00 | 7.60 | 8.60 | 8.10 | 6.10 | 0.00 | 0.00% | 0.34 | 0 | 791 | 0.72 | 0.93 | 0.02 | -0.01 | 12/12/2025 | 12/26/2025 4:00:02 PM EST |
| 25.00 | 6.65 | 8.20 | 7.43 | 6.92 | -0.09 | -1.29% | 0.30 | 195 | 1,610 | 0.84 | 0.91 | 0.03 | -0.01 | 12/26/2025 | 12/26/2025 4:00:02 PM EST |
| 26.00 | 5.95 | 7.15 | 6.55 | 6.19 | +1.09 | +21.38% | 0.25 | 2 | 411 | 0.74 | 0.88 | 0.03 | -0.01 | 12/26/2025 | 12/26/2025 4:00:02 PM EST |
| 27.00 | 5.05 | 5.55 | 5.30 | 5.30 | +0.13 | +2.52% | 0.20 | 1 | 23,965 | 0.36 | 0.85 | 0.04 | -0.01 | 12/26/2025 | 12/26/2025 4:00:02 PM EST |
| 28.00 | 4.20 | 4.90 | 4.55 | 4.45 | 0.00 | 0.00% | 0.16 | 0 | 955 | 0.39 | 0.80 | 0.05 | -0.02 | 12/24/2025 | 12/26/2025 4:00:02 PM EST |
| 29.00 | 3.40 | 4.95 | 4.18 | 3.90 | 0.00 | 0.00% | 0.14 | 0 | 796 | 0.49 | 0.75 | 0.06 | -0.02 | 12/24/2025 | 12/26/2025 4:00:02 PM EST |
| 30.00 | 2.81 | 3.85 | 3.33 | 3.15 | +0.11 | +3.62% | 0.11 | 20 | 40,475 | 0.45 | 0.69 | 0.07 | -0.02 | 12/26/2025 | 12/26/2025 4:00:02 PM EST |
| 31.00 | 2.52 | 2.79 | 2.66 | 2.52 | -0.01 | -0.40% | 0.09 | 40 | 7,375 | 0.41 | 0.61 | 0.08 | -0.02 | 12/26/2025 | 12/26/2025 4:00:02 PM EST |
| 32.00 | 1.97 | 2.10 | 2.04 | 1.99 | +0.05 | +2.58% | 0.06 | 172 | 1,277 | 0.40 | 0.53 | 0.08 | -0.02 | 12/26/2025 | 12/26/2025 4:00:02 PM EST |
| 33.00 | 1.51 | 1.74 | 1.63 | 1.54 | +0.02 | +1.32% | 0.05 | 17 | 447 | 0.41 | 0.45 | 0.08 | -0.02 | 12/26/2025 | 12/26/2025 4:00:02 PM EST |
| 34.00 | 1.13 | 1.25 | 1.19 | 1.19 | -0.03 | -2.46% | 0.03 | 53 | 539 | 0.39 | 0.38 | 0.08 | -0.02 | 12/26/2025 | 12/26/2025 4:00:02 PM EST |
| 35.00 | 0.84 | 0.94 | 0.89 | 0.89 | 0.00 | 0.00% | 0.03 | 157 | 3,897 | 0.39 | 0.31 | 0.07 | -0.02 | 12/26/2025 | 12/26/2025 4:00:02 PM EST |
| 36.00 | 0.62 | 0.71 | 0.67 | 0.68 | +0.01 | +1.50% | 0.02 | 63 | 82 | 0.39 | 0.25 | 0.06 | -0.01 | 12/26/2025 | 12/26/2025 4:00:02 PM EST |
| 37.00 | 0.46 | 0.54 | 0.50 | 0.51 | 0.00 | 0.00% | 0.01 | 3 | 221 | 0.39 | 0.20 | 0.06 | -0.01 | 12/26/2025 | 12/26/2025 4:00:02 PM EST |
| 38.00 | 0.23 | 0.48 | 0.36 | 0.41 | +0.12 | +41.38% | 0.01 | 20 | 73 | 0.39 | 0.16 | 0.05 | -0.01 | 12/26/2025 | 12/26/2025 4:00:02 PM EST |
| 39.00 | 0.16 | 0.40 | 0.28 | 0.30 | % | 0.01 | 1 | 0 | 0.40 | 0.12 | 0.04 | -0.01 | 12/26/2025 | 12/26/2025 4:00:02 PM EST | |
| 40.00 | 0.11 | 0.34 | 0.23 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 155 | 0.41 | 0.10 | 0.03 | -0.01 | 12/24/2025 | 12/26/2025 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.36 | 0 | 1 | 8.29 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 12/26/2025 4:00:02 PM EST |
| 5.00 | 0.00 | 0.06 | 0.03 | % | 0.01 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:02 PM EST | |||
| 6.00 | 0.00 | 1.49 | 0.75 | % | 0.12 | 0 | 0 | 4.22 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:02 PM EST | |||
| 7.00 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.15 | 0 | 0 | 4.40 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 12/26/2025 4:00:02 PM EST |
| 8.00 | 0.00 | 2.13 | 1.07 | % | 0.13 | 0 | 0 | 3.99 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:02 PM EST | |||
| 9.00 | 0.00 | 2.13 | 1.07 | % | 0.12 | 0 | 0 | 3.66 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:02 PM EST | |||
| 10.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 211 | 1.38 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/26/2025 4:00:02 PM EST |
| 11.00 | 0.00 | 2.13 | 1.07 | 0.29 | 0.00 | 0.00% | 0.10 | 0 | 1 | 3.11 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 12/26/2025 4:00:02 PM EST |
| 12.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.09 | 0 | 213 | 2.89 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 12/26/2025 4:00:02 PM EST |
| 13.00 | 0.01 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 451 | 1.16 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/26/2025 4:00:02 PM EST |
| 14.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 66 | 1.52 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/26/2025 4:00:02 PM EST |
| 15.00 | 0.01 | 0.26 | 0.14 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 1,367 | 1.00 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/26/2025 4:00:02 PM EST |
| 16.00 | 0.01 | 0.24 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 860 | 0.91 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/26/2025 4:00:02 PM EST |
| 17.00 | 0.00 | 0.46 | 0.23 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 873 | 1.21 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/26/2025 4:00:02 PM EST |
| 18.00 | 0.01 | 0.27 | 0.14 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 662 | 0.79 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/26/2025 4:00:02 PM EST |
| 19.00 | 0.01 | 0.09 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1,107 | 0.63 | -0.01 | 0.00 | 0.00 | 11/26/2025 | 12/26/2025 4:00:02 PM EST |
| 20.00 | 0.01 | 0.11 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 725 | 0.59 | -0.01 | 0.01 | 0.00 | 12/24/2025 | 12/26/2025 4:00:02 PM EST |
| 21.00 | 0.01 | 0.15 | 0.08 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1,486 | 0.55 | -0.02 | 0.01 | -0.01 | 11/28/2025 | 12/26/2025 4:00:02 PM EST |
| 22.00 | 0.03 | 0.18 | 0.11 | 0.07 | -0.05 | -41.67% | 0.01 | 6 | 1,359 | 0.54 | -0.03 | 0.01 | -0.01 | 12/26/2025 | 12/26/2025 4:00:02 PM EST |
| 23.00 | 0.00 | 0.38 | 0.19 | 0.13 | -0.02 | -13.34% | 0.01 | 25 | 10,739 | 0.69 | -0.04 | 0.01 | -0.01 | 12/26/2025 | 12/26/2025 4:00:02 PM EST |
| 24.00 | 0.09 | 0.29 | 0.19 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 708 | 0.51 | -0.07 | 0.02 | -0.01 | 12/23/2025 | 12/26/2025 4:00:02 PM EST |
| 25.00 | 0.18 | 0.45 | 0.32 | 0.25 | -0.14 | -35.90% | 0.01 | 6 | 1,606 | 0.52 | -0.09 | 0.03 | -0.01 | 12/26/2025 | 12/26/2025 4:00:02 PM EST |
| 26.00 | 0.23 | 0.50 | 0.37 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 890 | 0.48 | -0.12 | 0.03 | -0.01 | 12/22/2025 | 12/26/2025 4:00:02 PM EST |
| 27.00 | 0.37 | 0.73 | 0.55 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 514 | 0.48 | -0.15 | 0.04 | -0.01 | 12/23/2025 | 12/26/2025 4:00:02 PM EST |
| 28.00 | 0.58 | 0.65 | 0.62 | 0.64 | -0.06 | -8.58% | 0.02 | 21 | 2,888 | 0.43 | -0.20 | 0.05 | -0.02 | 12/26/2025 | 12/26/2025 4:00:02 PM EST |
| 29.00 | 0.80 | 0.91 | 0.86 | 0.88 | -0.13 | -12.88% | 0.03 | 2 | 6,569 | 0.43 | -0.25 | 0.06 | -0.02 | 12/26/2025 | 12/26/2025 4:00:02 PM EST |
| 30.00 | 1.13 | 1.20 | 1.17 | 1.21 | -0.03 | -2.42% | 0.04 | 7 | 505 | 0.42 | -0.31 | 0.07 | -0.02 | 12/26/2025 | 12/26/2025 4:00:02 PM EST |
| 31.00 | 1.49 | 1.58 | 1.54 | 1.65 | 0.00 | 0.00% | 0.05 | 0 | 1,750 | 0.41 | -0.39 | 0.08 | -0.02 | 12/24/2025 | 12/26/2025 4:00:02 PM EST |
| 32.00 | 1.94 | 2.05 | 2.00 | 2.01 | -0.16 | -7.38% | 0.06 | 18 | 24 | 0.40 | -0.47 | 0.08 | -0.02 | 12/26/2025 | 12/26/2025 4:00:02 PM EST |
| 33.00 | 2.48 | 2.60 | 2.54 | 2.58 | -0.07 | -2.65% | 0.08 | 11 | 72 | 0.40 | -0.55 | 0.08 | -0.02 | 12/26/2025 | 12/26/2025 4:00:02 PM EST |
| 34.00 | 3.10 | 3.25 | 3.18 | 3.45 | +0.15 | +4.55% | 0.09 | 1 | 37 | 0.40 | -0.62 | 0.08 | -0.02 | 12/26/2025 | 12/26/2025 4:00:02 PM EST |
| 35.00 | 3.20 | 4.10 | 3.65 | 4.68 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.33 | -0.69 | 0.07 | -0.02 | 12/22/2025 | 12/26/2025 4:00:02 PM EST |
| 36.00 | 3.75 | 4.85 | 4.30 | % | 0.12 | 0 | 0 | 0.44 | -0.75 | 0.06 | -0.01 | 12/26/2025 4:00:02 PM EST | |||
| 37.00 | 4.40 | 6.05 | 5.23 | % | 0.14 | 0 | 0 | 0.54 | -0.80 | 0.06 | -0.01 | 12/26/2025 4:00:02 PM EST | |||
| 38.00 | 5.30 | 6.90 | 6.10 | % | 0.16 | 0 | 0 | 0.56 | -0.84 | 0.05 | -0.01 | 12/26/2025 4:00:02 PM EST | |||
| 39.00 | 7.15 | 7.90 | 7.53 | % | 0.19 | 0 | 0 | 0.47 | -0.88 | 0.04 | -0.01 | 12/26/2025 4:00:02 PM EST | |||
| 40.00 | 7.85 | 8.85 | 8.35 | % | 0.21 | 0 | 0 | 0.63 | -0.90 | 0.03 | -0.01 | 12/26/2025 4:00:02 PM EST |