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 | 9.65 | 11.85 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 9.00 | 9.00 | 9.25 | 5.00 | 0.00 | 0.00% | 0 | 1 | 1.51 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 5/28/2025 3:59:59 PM EST |
| 10.00 | 8.10 | 8.95 | 6.97 | 0.00 | 0.00% | 0 | 472 | 1.30 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 5/28/2025 3:59:59 PM EST |
| 11.00 | 6.75 | 7.25 | 5.95 | 0.00 | 0.00% | 0 | 97 | 1.70 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 5/28/2025 3:59:59 PM EST |
| 11.50 | 5.80 | 7.35 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 12.00 | 6.10 | 6.85 | 5.45 | 0.00 | 0.00% | 0 | 208 | 1.06 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/28/2025 3:59:59 PM EST |
| 12.50 | 5.60 | 5.75 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 13.00 | 5.15 | 5.25 | 4.88 | 0.00 | 0.00% | 0 | 366 | 0.88 | 0.99 | 0.01 | 0.00 | 5/27/2025 | 5/28/2025 3:59:59 PM EST |
| 13.50 | 4.55 | 4.75 | % | 0 | 0 | 0.79 | 0.99 | 0.01 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 14.00 | 4.15 | 4.30 | 4.00 | 0.00 | 0.00% | 0 | 511 | 0.71 | 0.97 | 0.03 | -0.01 | 5/27/2025 | 5/28/2025 3:59:59 PM EST |
| 14.50 | 2.99 | 4.60 | % | 0 | 0 | 0.63 | 0.96 | 0.04 | -0.01 | 5/28/2025 3:59:59 PM EST | |||
| 15.00 | 3.15 | 3.85 | 3.08 | +0.01 | +0.33% | 202 | 9,512 | 0.99 | 0.93 | 0.06 | -0.01 | 5/28/2025 | 5/28/2025 3:59:59 PM EST |
| 15.50 | 2.50 | 2.84 | 1.84 | 0.00 | 0.00% | 0 | 2 | 0.36 | 0.91 | 0.08 | -0.01 | 5/23/2025 | 5/28/2025 3:59:59 PM EST |
| 16.00 | 2.31 | 2.56 | 2.20 | +0.03 | +1.39% | 55 | 2,772 | 0.48 | 0.87 | 0.10 | -0.01 | 5/28/2025 | 5/28/2025 3:59:59 PM EST |
| 16.50 | 1.87 | 2.02 | 1.72 | +0.11 | +6.84% | 1 | 82 | 0.49 | 0.82 | 0.14 | -0.01 | 5/28/2025 | 5/28/2025 3:59:59 PM EST |
| 17.00 | 1.48 | 1.54 | 1.47 | +0.19 | +14.85% | 236 | 9,940 | 0.45 | 0.75 | 0.17 | -0.02 | 5/28/2025 | 5/28/2025 3:59:59 PM EST |
| 17.50 | 1.00 | 1.54 | 0.99 | +0.01 | +1.02% | 55 | 468 | 0.50 | 0.67 | 0.20 | -0.02 | 5/28/2025 | 5/28/2025 3:59:59 PM EST |
| 18.00 | 0.83 | 0.88 | 0.84 | +0.13 | +18.31% | 7,807 | 53,308 | 0.42 | 0.56 | 0.22 | -0.02 | 5/28/2025 | 5/28/2025 3:59:59 PM EST |
| 18.50 | 0.58 | 0.63 | 0.53 | +0.01 | +1.93% | 828 | 2,247 | 0.41 | 0.45 | 0.22 | -0.02 | 5/28/2025 | 5/28/2025 3:59:59 PM EST |
| 19.00 | 0.41 | 0.44 | 0.42 | +0.04 | +10.53% | 3,762 | 6,392 | 0.41 | 0.35 | 0.20 | -0.02 | 5/28/2025 | 5/28/2025 3:59:59 PM EST |
| 19.50 | 0.26 | 0.31 | 0.27 | +0.11 | +68.75% | 9 | 47 | 0.40 | 0.27 | 0.17 | -0.01 | 5/28/2025 | 5/28/2025 3:59:59 PM EST |
| 20.00 | 0.17 | 0.20 | 0.18 | -0.02 | -10.00% | 44 | 5,518 | 0.41 | 0.20 | 0.14 | -0.01 | 5/28/2025 | 5/28/2025 3:59:59 PM EST |
| 20.50 | 0.11 | 0.17 | % | 0 | 0 | 0.43 | 0.15 | 0.11 | -0.01 | 5/28/2025 3:59:59 PM EST | |||
| 21.00 | 0.08 | 0.12 | 0.09 | -0.02 | -18.19% | 3 | 6,688 | 0.44 | 0.11 | 0.09 | -0.01 | 5/28/2025 | 5/28/2025 3:59:59 PM EST |
| 21.50 | 0.05 | 0.10 | % | 0 | 0 | 0.50 | 0.08 | 0.06 | -0.01 | 5/28/2025 3:59:59 PM EST | |||
| 22.00 | 0.00 | 0.08 | 0.03 | -0.03 | -50.00% | 1,261 | 79,203 | 0.50 | 0.05 | 0.05 | 0.00 | 5/28/2025 | 5/28/2025 3:59:59 PM EST |
| 22.50 | 0.00 | 0.07 | % | 0 | 0 | 0.54 | 0.04 | 0.03 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 23.00 | 0.00 | 0.05 | 0.03 | +0.01 | +50.00% | 2 | 26,800 | 0.56 | 0.02 | 0.02 | 0.00 | 5/28/2025 | 5/28/2025 3:59:59 PM EST |
| 24.00 | 0.01 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 23,668 | 0.57 | 0.01 | 0.01 | 0.00 | 5/21/2025 | 5/28/2025 3:59:59 PM EST |
| 25.00 | 0.01 | 0.03 | 0.03 | +0.01 | +50.00% | 252 | 31,031 | 0.60 | 0.00 | 0.01 | 0.00 | 5/28/2025 | 5/28/2025 3:59:59 PM EST |
| 26.00 | 0.00 | 0.23 | 0.03 | 0.00 | 0.00% | 1 | 5,995 | 1.07 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:59 PM EST |
| 27.00 | 0.01 | 0.20 | 0.09 | 0.00 | 0.00% | 0 | 8,404 | 0.76 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/28/2025 3:59:59 PM EST |
| 28.00 | 0.00 | 0.60 | 0.05 | 0.00 | 0.00% | 0 | 130 | 0.90 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/28/2025 3:59:59 PM EST |
| 29.00 | 0.00 | 0.34 | 0.03 | 0.00 | 0.00% | 0 | 205 | 0.93 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 5/28/2025 3:59:59 PM EST |
| 30.00 | 0.01 | 0.05 | 0.04 | +0.01 | +33.34% | 1 | 40,998 | 0.92 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 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 | 0.54 | % | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 9.00 | 0.00 | 0.54 | % | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 10.00 | 0.00 | 0.19 | 0.10 | 0.00 | 0.00% | 0 | 148 | 1.65 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/28/2025 3:59:59 PM EST |
| 11.00 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 623 | 1.24 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/28/2025 3:59:59 PM EST |
| 11.50 | 0.00 | 0.15 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 12.00 | 0.00 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 936 | 1.15 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 3:59:59 PM EST |
| 12.50 | 0.00 | 0.12 | 0.03 | 0.00 | 0.00% | 0 | 770 | 1.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:59 PM EST |
| 13.00 | 0.01 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 822 | 0.68 | -0.01 | 0.01 | 0.00 | 5/27/2025 | 5/28/2025 3:59:59 PM EST |
| 13.50 | 0.00 | 0.37 | % | 0 | 0 | 0.91 | -0.01 | 0.01 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 14.00 | 0.02 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 16,501 | 0.58 | -0.03 | 0.03 | -0.01 | 5/27/2025 | 5/28/2025 3:59:59 PM EST |
| 14.50 | 0.00 | 0.28 | 0.06 | 0.00 | 0.00% | 0 | 226 | 0.59 | -0.04 | 0.04 | -0.01 | 5/27/2025 | 5/28/2025 3:59:59 PM EST |
| 15.00 | 0.05 | 0.09 | 0.08 | -0.02 | -20.00% | 8 | 80,868 | 0.53 | -0.07 | 0.06 | -0.01 | 5/28/2025 | 5/28/2025 3:59:59 PM EST |
| 15.50 | 0.09 | 0.12 | 0.30 | 0.00 | 0.00% | 0 | 10 | 0.50 | -0.09 | 0.08 | -0.01 | 5/23/2025 | 5/28/2025 3:59:59 PM EST |
| 16.00 | 0.12 | 0.15 | 0.15 | -0.06 | -28.58% | 13 | 11,259 | 0.46 | -0.13 | 0.10 | -0.01 | 5/28/2025 | 5/28/2025 3:59:59 PM EST |
| 16.50 | 0.20 | 0.24 | 0.25 | -0.01 | -3.85% | 131 | 3,305 | 0.46 | -0.18 | 0.14 | -0.01 | 5/28/2025 | 5/28/2025 3:59:59 PM EST |
| 17.00 | 0.15 | 0.34 | 0.37 | -0.13 | -26.00% | 349 | 16,456 | 0.44 | -0.25 | 0.17 | -0.02 | 5/28/2025 | 5/28/2025 3:59:59 PM EST |
| 17.50 | 0.44 | 0.50 | 0.54 | -0.07 | -11.48% | 179 | 90 | 0.43 | -0.33 | 0.20 | -0.02 | 5/28/2025 | 5/28/2025 3:59:59 PM EST |
| 18.00 | 0.63 | 0.70 | 0.74 | -0.10 | -11.91% | 457 | 8,354 | 0.42 | -0.44 | 0.22 | -0.02 | 5/28/2025 | 5/28/2025 3:59:59 PM EST |
| 18.50 | 0.78 | 0.95 | 1.08 | -0.83 | -43.46% | 61 | 6 | 0.37 | -0.55 | 0.22 | -0.02 | 5/28/2025 | 5/28/2025 3:59:59 PM EST |
| 19.00 | 1.12 | 1.28 | 1.51 | 0.00 | 0.00% | 0 | 1,222 | 0.38 | -0.65 | 0.20 | -0.02 | 5/27/2025 | 5/28/2025 3:59:59 PM EST |
| 19.50 | 1.51 | 1.65 | 2.81 | 0.00 | 0.00% | 0 | 2 | 0.39 | -0.73 | 0.17 | -0.01 | 5/23/2025 | 5/28/2025 3:59:59 PM EST |
| 20.00 | 1.97 | 2.07 | 2.22 | -0.05 | -2.21% | 20 | 7,834 | 0.42 | -0.80 | 0.14 | -0.01 | 5/28/2025 | 5/28/2025 3:59:59 PM EST |
| 20.50 | 2.42 | 2.50 | % | 0 | 0 | 0.41 | -0.85 | 0.11 | -0.01 | 5/28/2025 3:59:59 PM EST | |||
| 21.00 | 2.86 | 2.99 | 4.10 | 0.00 | 0.00% | 0 | 1,277 | 0.42 | -0.89 | 0.09 | -0.01 | 5/15/2025 | 5/28/2025 3:59:59 PM EST |
| 21.50 | 2.96 | 3.50 | % | 0 | 0 | 0.57 | -0.92 | 0.06 | -0.01 | 5/28/2025 3:59:59 PM EST | |||
| 22.00 | 3.85 | 3.95 | 4.05 | 0.00 | 0.00% | 0 | 27 | 0.56 | -0.95 | 0.05 | 0.00 | 5/9/2025 | 5/28/2025 3:59:59 PM EST |
| 22.50 | 4.30 | 4.45 | % | 0 | 0 | 0.68 | -0.96 | 0.03 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 23.00 | 4.80 | 4.95 | 5.70 | 0.00 | 0.00% | 0 | 0 | 0.65 | -0.98 | 0.02 | 0.00 | 5/13/2025 | 5/28/2025 3:59:59 PM EST |
| 24.00 | 5.80 | 5.90 | 6.04 | 0.00 | 0.00% | 0 | 0 | 0.74 | -0.99 | 0.01 | 0.00 | 1/30/2025 | 5/28/2025 3:59:59 PM EST |
| 25.00 | 6.80 | 6.90 | 7.90 | 0.00 | 0.00% | 0 | 0 | 0.82 | -1.00 | 0.01 | 0.00 | 5/7/2025 | 5/28/2025 3:59:59 PM EST |
| 26.00 | 7.80 | 7.95 | 7.30 | 0.00 | 0.00% | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 1/29/2025 | 5/28/2025 3:59:59 PM EST |
| 27.00 | 8.80 | 9.90 | 12.35 | 0.00 | 0.00% | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 4/25/2025 | 5/28/2025 3:59:59 PM EST |
| 28.00 | 8.75 | 11.30 | 14.90 | 0.00 | 0.00% | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 4/11/2025 | 5/28/2025 3:59:59 PM EST |
| 29.00 | 9.90 | 11.00 | 15.05 | 0.00 | 0.00% | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 4/8/2025 | 5/28/2025 3:59:59 PM EST |
| 30.00 | 11.80 | 11.95 | 11.85 | 0.00 | 0.00% | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 5/9/2025 | 5/28/2025 3:59:59 PM EST |