Options Chain for TEVA PHARMACEUTICAL INDS LTD SPONSORED ADS (TEVA) - $18.06 as of 5/28/2025 5:19:59 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 7.95 | 11.95 | % | 0 | 0 | 5.39 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 9.00 | 9.10 | 9.45 | 9.10 | +1.20 | +15.19% | 4 | 7 | 4.67 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:59 PM EST |
| 9.50 | 8.50 | 8.70 | % | 0 | 0 | 4.34 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 10.00 | 8.10 | 8.80 | 4.10 | 0.00 | 0.00% | 0 | 0 | 4.02 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 5/28/2025 3:59:59 PM EST |
| 10.50 | 7.55 | 8.60 | % | 0 | 0 | 3.72 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 11.00 | 7.10 | 8.10 | % | 0 | 0 | 3.43 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 11.50 | 6.60 | 7.35 | % | 0 | 0 | 3.16 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 12.00 | 6.10 | 6.20 | % | 0 | 0 | 2.89 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 12.50 | 5.60 | 6.55 | 5.39 | 0.00 | 0.00% | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/28/2025 3:59:59 PM EST |
| 13.00 | 5.10 | 5.20 | 2.15 | 0.00 | 0.00% | 0 | 2 | 2.84 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 5/28/2025 3:59:59 PM EST |
| 13.50 | 4.50 | 5.35 | 2.13 | 0.00 | 0.00% | 0 | 9 | 2.57 | 1.00 | 0.00 | 0.00 | 4/28/2025 | 5/28/2025 3:59:59 PM EST |
| 14.00 | 4.10 | 4.85 | 3.95 | +0.99 | +33.45% | 2 | 10 | 2.31 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:59 PM EST |
| 14.50 | 2.99 | 3.85 | 2.15 | 0.00 | 0.00% | 0 | 3 | 2.05 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/28/2025 3:59:59 PM EST |
| 15.00 | 2.60 | 3.20 | 2.98 | +0.04 | +1.37% | 1 | 28 | 1.79 | 1.00 | 0.01 | 0.00 | 5/28/2025 | 5/28/2025 3:59:59 PM EST |
| 15.50 | 1.93 | 2.97 | 1.22 | 0.00 | 0.00% | 0 | 12 | 2.08 | 0.99 | 0.03 | -0.01 | 5/23/2025 | 5/28/2025 3:59:59 PM EST |
| 16.00 | 1.52 | 2.62 | 1.92 | -0.12 | -5.89% | 3 | 249 | 2.14 | 0.97 | 0.07 | -0.02 | 5/28/2025 | 5/28/2025 3:59:59 PM EST |
| 16.50 | 1.39 | 1.75 | 1.50 | +0.25 | +20.00% | 9 | 375 | 1.47 | 0.93 | 0.13 | -0.05 | 5/28/2025 | 5/28/2025 3:59:59 PM EST |
| 17.00 | 1.16 | 1.54 | 1.10 | +0.13 | +13.41% | 40 | 1,868 | 1.22 | 0.86 | 0.22 | -0.07 | 5/28/2025 | 5/28/2025 3:59:59 PM EST |
| 17.50 | 0.73 | 0.85 | 0.71 | +0.08 | +12.70% | 160 | 2,284 | 0.71 | 0.75 | 0.34 | -0.09 | 5/28/2025 | 5/28/2025 3:59:59 PM EST |
| 18.00 | 0.43 | 0.50 | 0.45 | +0.10 | +28.58% | 884 | 2,116 | 0.73 | 0.57 | 0.43 | -0.10 | 5/28/2025 | 5/28/2025 3:59:59 PM EST |
| 18.50 | 0.20 | 0.25 | 0.19 | +0.01 | +5.56% | 108 | 1,124 | 0.70 | 0.36 | 0.38 | -0.08 | 5/28/2025 | 5/28/2025 3:59:59 PM EST |
| 19.00 | 0.09 | 0.48 | 0.09 | -0.02 | -18.19% | 159 | 1,393 | 1.24 | 0.20 | 0.26 | -0.06 | 5/28/2025 | 5/28/2025 3:59:59 PM EST |
| 19.50 | 0.02 | 0.22 | 0.06 | 0.00 | 0.00% | 0 | 227 | 0.96 | 0.10 | 0.15 | -0.03 | 5/27/2025 | 5/28/2025 3:59:59 PM EST |
| 20.00 | 0.00 | 0.48 | 0.04 | 0.00 | 0.00% | 0 | 452 | 2.58 | 0.03 | 0.06 | -0.01 | 5/27/2025 | 5/28/2025 3:59:59 PM EST |
| 20.50 | 0.00 | 0.43 | 0.01 | 0.00 | 0.00% | 0 | 55 | 2.31 | 0.01 | 0.02 | 0.00 | 5/27/2025 | 5/28/2025 3:59:59 PM EST |
| 21.00 | 0.00 | 0.08 | 0.01 | -0.07 | -87.50% | 30 | 3 | 1.49 | 0.00 | 0.01 | 0.00 | 5/28/2025 | 5/28/2025 3:59:59 PM EST |
| 21.50 | 0.00 | 0.54 | % | 0 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 22.00 | 0.00 | 0.01 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 22.50 | 0.00 | 0.63 | % | 0 | 0 | 3.65 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 23.00 | 0.00 | 0.51 | % | 0 | 0 | 3.55 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 23.50 | 0.00 | 0.54 | % | 0 | 0 | 3.81 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 24.00 | 0.00 | 0.01 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 24.50 | 0.00 | 0.53 | % | 0 | 0 | 4.24 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 25.00 | 0.00 | 0.53 | % | 0 | 0 | 4.33 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 25.50 | 0.00 | 0.53 | % | 0 | 0 | 4.48 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 26.00 | 0.00 | 0.53 | % | 0 | 0 | 4.61 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 26.50 | 0.00 | 0.53 | % | 0 | 0 | 4.79 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 27.00 | 0.00 | 0.53 | % | 0 | 0 | 4.90 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 27.50 | 0.00 | 0.53 | % | 0 | 0 | 5.04 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 28.00 | 0.00 | 0.53 | % | 0 | 0 | 5.17 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 28.50 | 0.00 | 0.53 | % | 0 | 0 | 5.31 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 29.00 | 0.00 | 0.53 | % | 0 | 0 | 6.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 29.50 | 0.00 | 0.53 | % | 0 | 0 | 5.57 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 30.00 | 0.00 | 0.01 | % | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 9.00 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 9.50 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 10.00 | 0.00 | 0.01 | 0.01 | % | 2 | 0 | 3.37 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:59 PM EST | |
| 10.50 | 0.00 | 0.23 | 0.14 | 0.00 | 0.00% | 0 | 4 | 4.98 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/28/2025 3:59:59 PM EST |
| 11.00 | 0.00 | 0.01 | 0.19 | 0.00 | 0.00% | 0 | 2 | 2.87 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/28/2025 3:59:59 PM EST |
| 11.50 | 0.00 | 0.68 | % | 0 | 0 | 7.74 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 12.00 | 0.00 | 0.34 | 0.01 | 0.00 | 0.00% | 0 | 35 | 4.86 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/28/2025 3:59:59 PM EST |
| 12.50 | 0.00 | 0.54 | 0.04 | 0.00 | 0.00% | 0 | 5 | 5.25 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/28/2025 3:59:59 PM EST |
| 13.00 | 0.00 | 0.54 | 0.09 | 0.00 | 0.00% | 0 | 11 | 4.85 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/28/2025 3:59:59 PM EST |
| 13.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 429 | 1.78 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:59 PM EST |
| 14.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,097 | 1.58 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:59 PM EST |
| 14.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 509 | 1.38 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:59 PM EST |
| 15.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 65 | 1.33 | 0.00 | 0.01 | 0.00 | 5/27/2025 | 5/28/2025 3:59:59 PM EST |
| 15.50 | 0.00 | 0.02 | 0.02 | -0.01 | -33.34% | 16 | 190 | 1.07 | -0.01 | 0.03 | -0.01 | 5/28/2025 | 5/28/2025 3:59:59 PM EST |
| 16.00 | 0.00 | 0.23 | 0.03 | -0.01 | -25.00% | 21 | 802 | 1.81 | -0.03 | 0.07 | -0.02 | 5/28/2025 | 5/28/2025 3:59:59 PM EST |
| 16.50 | 0.04 | 0.05 | 0.05 | -0.05 | -50.00% | 63 | 488 | 0.92 | -0.07 | 0.13 | -0.05 | 5/28/2025 | 5/28/2025 3:59:59 PM EST |
| 17.00 | 0.07 | 0.10 | 0.08 | -0.09 | -52.95% | 620 | 1,493 | 0.84 | -0.14 | 0.22 | -0.07 | 5/28/2025 | 5/28/2025 3:59:59 PM EST |
| 17.50 | 0.14 | 0.19 | 0.18 | -0.10 | -35.72% | 312 | 4,417 | 0.77 | -0.25 | 0.34 | -0.09 | 5/28/2025 | 5/28/2025 3:59:59 PM EST |
| 18.00 | 0.29 | 0.33 | 0.33 | -0.20 | -37.74% | 1,881 | 1,387 | 0.70 | -0.43 | 0.43 | -0.10 | 5/28/2025 | 5/28/2025 3:59:59 PM EST |
| 18.50 | 0.48 | 0.61 | 0.71 | -0.12 | -14.46% | 225 | 1,610 | 0.59 | -0.64 | 0.38 | -0.08 | 5/28/2025 | 5/28/2025 3:59:59 PM EST |
| 19.00 | 0.50 | 1.14 | 1.25 | -0.09 | -6.72% | 20 | 25 | 0.59 | -0.80 | 0.26 | -0.06 | 5/28/2025 | 5/28/2025 3:59:59 PM EST |
| 19.50 | 0.69 | 2.42 | 1.62 | 0.00 | 0.00% | 0 | 3 | 2.91 | -0.90 | 0.15 | -0.03 | 5/27/2025 | 5/28/2025 3:59:59 PM EST |
| 20.00 | 1.39 | 3.40 | 3.35 | 0.00 | 0.00% | 0 | 1 | 4.06 | -0.97 | 0.06 | -0.01 | 5/23/2025 | 5/28/2025 3:59:59 PM EST |
| 20.50 | 1.57 | 4.25 | % | 0 | 0 | 4.25 | -0.99 | 0.02 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 21.00 | 2.52 | 2.96 | % | 0 | 0 | 1.64 | -1.00 | 0.01 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 21.50 | 3.30 | 3.40 | % | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 22.00 | 3.80 | 4.00 | 5.71 | 0.00 | 0.00% | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 5/2/2025 | 5/28/2025 3:59:59 PM EST |
| 22.50 | 4.30 | 4.45 | % | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 23.00 | 4.40 | 5.60 | % | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 23.50 | 4.90 | 5.45 | % | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 24.00 | 4.20 | 5.95 | % | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 24.50 | 6.30 | 7.35 | % | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 25.00 | 6.70 | 6.95 | % | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 25.50 | 7.30 | 7.45 | % | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 26.00 | 6.40 | 7.95 | % | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 26.50 | 8.30 | 8.40 | % | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 27.00 | 8.80 | 10.75 | % | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 27.50 | 7.85 | 10.90 | % | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 28.00 | 9.40 | 9.90 | % | 0 | 0 | 3.23 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 28.50 | 9.85 | 10.45 | % | 0 | 0 | 3.33 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 29.00 | 10.80 | 11.75 | % | 0 | 0 | 3.43 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 29.50 | 9.85 | 11.65 | % | 0 | 0 | 3.53 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 30.00 | 11.45 | 11.90 | % | 0 | 0 | 3.62 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST |