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 | 9.85 | 11.15 | % | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 9.00 | 9.05 | 10.05 | % | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 9.50 | 8.55 | 8.70 | % | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 10.00 | 8.05 | 8.20 | % | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 10.50 | 7.45 | 7.80 | % | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 11.00 | 7.05 | 7.20 | % | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 11.50 | 6.55 | 6.70 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 12.00 | 5.65 | 6.25 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 12.50 | 5.55 | 5.75 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 13.00 | 5.10 | 5.25 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 13.50 | 4.55 | 5.35 | 2.59 | 0.00 | 0.00% | 0 | 1 | 1.18 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 5/28/2025 3:59:59 PM EST |
| 14.00 | 4.00 | 4.25 | 3.15 | 0.00 | 0.00% | 0 | 1 | 1.06 | 1.00 | 0.01 | 0.00 | 5/16/2025 | 5/28/2025 3:59:59 PM EST |
| 14.50 | 2.46 | 4.45 | 2.25 | 0.00 | 0.00% | 0 | 2 | 0.94 | 0.99 | 0.02 | -0.01 | 5/22/2025 | 5/28/2025 3:59:59 PM EST |
| 15.00 | 2.74 | 3.95 | 1.81 | 0.00 | 0.00% | 0 | 1 | 0.82 | 0.95 | 0.05 | -0.01 | 5/23/2025 | 5/28/2025 3:59:59 PM EST |
| 15.50 | 2.53 | 2.74 | 2.13 | 0.00 | 0.00% | 0 | 2 | 0.83 | 0.93 | 0.07 | -0.02 | 5/27/2025 | 5/28/2025 3:59:59 PM EST |
| 16.00 | 2.11 | 2.30 | 1.93 | -0.11 | -5.40% | 2 | 149 | 0.84 | 0.90 | 0.10 | -0.02 | 5/28/2025 | 5/28/2025 3:59:59 PM EST |
| 16.50 | 1.70 | 1.86 | 1.75 | +0.24 | +15.90% | 2 | 156 | 0.59 | 0.86 | 0.14 | -0.02 | 5/28/2025 | 5/28/2025 3:59:59 PM EST |
| 17.00 | 1.29 | 1.37 | 1.18 | -0.02 | -1.67% | 15 | 480 | 0.53 | 0.81 | 0.21 | -0.03 | 5/28/2025 | 5/28/2025 3:59:59 PM EST |
| 17.50 | 0.93 | 1.00 | 0.93 | +0.16 | +20.78% | 262 | 37,792 | 0.50 | 0.71 | 0.28 | -0.03 | 5/28/2025 | 5/28/2025 3:59:59 PM EST |
| 18.00 | 0.60 | 0.65 | 0.58 | +0.08 | +16.00% | 94 | 2,725 | 0.48 | 0.56 | 0.31 | -0.03 | 5/28/2025 | 5/28/2025 3:59:59 PM EST |
| 18.50 | 0.37 | 0.43 | 0.35 | -0.04 | -10.26% | 82 | 868 | 0.49 | 0.41 | 0.28 | -0.03 | 5/28/2025 | 5/28/2025 3:59:59 PM EST |
| 19.00 | 0.22 | 0.25 | 0.22 | +0.02 | +10.00% | 602 | 44,472 | 0.48 | 0.30 | 0.23 | -0.03 | 5/28/2025 | 5/28/2025 3:59:59 PM EST |
| 19.50 | 0.10 | 0.15 | 0.11 | -0.04 | -26.67% | 87 | 129 | 0.47 | 0.21 | 0.18 | -0.02 | 5/28/2025 | 5/28/2025 3:59:59 PM EST |
| 20.00 | 0.05 | 0.08 | 0.07 | -0.02 | -22.23% | 16 | 430 | 0.47 | 0.14 | 0.13 | -0.02 | 5/28/2025 | 5/28/2025 3:59:59 PM EST |
| 20.50 | 0.00 | 0.07 | 0.06 | % | 1 | 0 | 0.55 | 0.09 | 0.09 | -0.01 | 5/28/2025 | 5/28/2025 3:59:59 PM EST | |
| 21.00 | 0.00 | 0.15 | 0.04 | 0.00 | 0.00% | 0 | 21 | 0.83 | 0.05 | 0.06 | -0.01 | 5/27/2025 | 5/28/2025 3:59:59 PM EST |
| 21.50 | 0.00 | 0.41 | % | 0 | 0 | 0.93 | 0.03 | 0.03 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 22.00 | 0.00 | 0.10 | 0.09 | 0.00 | 0.00% | 0 | 63 | 0.90 | 0.02 | 0.02 | 0.00 | 5/8/2025 | 5/28/2025 3:59:59 PM EST |
| 22.50 | 0.00 | 0.14 | % | 0 | 0 | 1.05 | 0.01 | 0.01 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 23.00 | 0.00 | 0.14 | % | 0 | 0 | 1.13 | 0.00 | 0.01 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 24.00 | 0.00 | 0.34 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 25.00 | 0.00 | 0.39 | 0.08 | 0.00 | 0.00% | 0 | 7 | 1.40 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/28/2025 3:59:59 PM EST |
| 26.00 | 0.00 | 0.34 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 30.00 | 0.00 | 0.34 | % | 0 | 0 | 1.95 | 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 | 2.14 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 9.00 | 0.00 | 0.01 | % | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 9.50 | 0.00 | 0.02 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 10.00 | 0.00 | 0.02 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 10.50 | 0.00 | 0.34 | % | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 11.00 | 0.00 | 0.54 | % | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 11.50 | 0.00 | 0.54 | % | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 12.00 | 0.00 | 0.34 | % | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 12.50 | 0.00 | 0.54 | % | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 13.00 | 0.00 | 0.74 | 0.20 | 0.00 | 0.00% | 0 | 15 | 1.95 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/28/2025 3:59:59 PM EST |
| 13.50 | 0.01 | 0.15 | 0.07 | 0.00 | 0.00% | 0 | 11 | 1.12 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/28/2025 3:59:59 PM EST |
| 14.00 | 0.00 | 0.55 | 0.36 | 0.00 | 0.00% | 0 | 5 | 1.64 | 0.00 | 0.01 | 0.00 | 5/6/2025 | 5/28/2025 3:59:59 PM EST |
| 14.50 | 0.00 | 0.56 | 0.06 | 0.00 | 0.00% | 0 | 11 | 1.15 | -0.01 | 0.02 | -0.01 | 5/20/2025 | 5/28/2025 3:59:59 PM EST |
| 15.00 | 0.03 | 0.21 | 0.05 | 0.00 | 0.00% | 0 | 133 | 1.00 | -0.05 | 0.05 | -0.01 | 5/23/2025 | 5/28/2025 3:59:59 PM EST |
| 15.50 | 0.02 | 0.06 | 0.07 | 0.00 | 0.00% | 5 | 93 | 0.67 | -0.07 | 0.07 | -0.02 | 5/28/2025 | 5/28/2025 3:59:59 PM EST |
| 16.00 | 0.04 | 0.08 | 0.06 | -0.03 | -33.34% | 3 | 395 | 0.59 | -0.10 | 0.10 | -0.02 | 5/28/2025 | 5/28/2025 3:59:59 PM EST |
| 16.50 | 0.09 | 0.12 | 0.10 | -0.39 | -79.60% | 63 | 228 | 0.56 | -0.14 | 0.14 | -0.02 | 5/28/2025 | 5/28/2025 3:59:59 PM EST |
| 17.00 | 0.15 | 0.19 | 0.18 | -0.06 | -25.00% | 274 | 185 | 0.53 | -0.19 | 0.21 | -0.03 | 5/28/2025 | 5/28/2025 3:59:59 PM EST |
| 17.50 | 0.13 | 0.32 | 0.33 | -0.07 | -17.50% | 172 | 259 | 0.43 | -0.29 | 0.28 | -0.03 | 5/28/2025 | 5/28/2025 3:59:59 PM EST |
| 18.00 | 0.29 | 0.51 | 0.54 | -0.15 | -21.74% | 22 | 544 | 0.42 | -0.44 | 0.31 | -0.03 | 5/28/2025 | 5/28/2025 3:59:59 PM EST |
| 18.50 | 0.67 | 0.77 | 0.89 | -0.11 | -11.00% | 1 | 99 | 0.44 | -0.59 | 0.28 | -0.03 | 5/28/2025 | 5/28/2025 3:59:59 PM EST |
| 19.00 | 0.97 | 1.11 | 1.22 | -0.09 | -6.87% | 1 | 5 | 0.42 | -0.70 | 0.23 | -0.03 | 5/28/2025 | 5/28/2025 3:59:59 PM EST |
| 19.50 | 1.34 | 1.69 | 1.69 | % | 2 | 0 | 0.51 | -0.79 | 0.18 | -0.02 | 5/28/2025 | 5/28/2025 3:59:59 PM EST | |
| 20.00 | 1.82 | 2.03 | % | 0 | 0 | 0.46 | -0.86 | 0.13 | -0.02 | 5/28/2025 3:59:59 PM EST | |||
| 20.50 | 2.33 | 2.55 | % | 0 | 0 | 0.74 | -0.91 | 0.09 | -0.01 | 5/28/2025 3:59:59 PM EST | |||
| 21.00 | 2.78 | 2.99 | % | 0 | 0 | 0.79 | -0.95 | 0.06 | -0.01 | 5/28/2025 3:59:59 PM EST | |||
| 21.50 | 2.43 | 3.80 | 3.70 | % | 1 | 0 | 0.88 | -0.97 | 0.03 | 0.00 | 5/28/2025 | 5/28/2025 3:59:59 PM EST | |
| 22.00 | 2.70 | 3.95 | 5.74 | 0.00 | 0.00% | 0 | 0 | 0.96 | -0.98 | 0.02 | 0.00 | 5/2/2025 | 5/28/2025 3:59:59 PM EST |
| 22.50 | 3.30 | 4.45 | % | 0 | 0 | 1.03 | -0.99 | 0.01 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 23.00 | 4.10 | 5.80 | 6.65 | 0.00 | 0.00% | 0 | 0 | 0.99 | -1.00 | 0.01 | 0.00 | 5/2/2025 | 5/28/2025 3:59:59 PM EST |
| 24.00 | 5.20 | 5.90 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 25.00 | 6.05 | 8.05 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 26.00 | 7.00 | 8.45 | % | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 30.00 | 11.80 | 11.90 | % | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST |