Options Chain for TEVA PHARMACEUTICAL INDS LTD SPONSORED ADS (TEVA) - $18.07 as of 5/9/2025 3:52:31 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 7.35 | 8.35 | % | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:57 PM EST | |||
| 10.00 | 5.10 | 7.60 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:57 PM EST | |||
| 11.00 | 5.80 | 6.45 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:57 PM EST | |||
| 12.00 | 3.35 | 5.45 | % | 0 | 0 | 1.74 | 0.98 | 0.01 | 0.00 | 5/9/2025 3:59:57 PM EST | |||
| 12.50 | 4.10 | 4.95 | % | 0 | 0 | 1.56 | 0.97 | 0.02 | 0.00 | 5/9/2025 3:59:57 PM EST | |||
| 13.00 | 3.60 | 4.30 | % | 0 | 0 | 0.92 | 0.95 | 0.03 | -0.01 | 5/9/2025 3:59:57 PM EST | |||
| 13.50 | 3.55 | 3.85 | % | 0 | 0 | 1.12 | 0.92 | 0.05 | -0.01 | 5/9/2025 3:59:57 PM EST | |||
| 14.00 | 2.89 | 3.75 | % | 0 | 0 | 0.48 | 0.89 | 0.06 | -0.01 | 5/9/2025 3:59:57 PM EST | |||
| 14.50 | 2.06 | 2.87 | % | 0 | 0 | 0.46 | 0.85 | 0.08 | -0.01 | 5/9/2025 3:59:57 PM EST | |||
| 15.00 | 1.71 | 2.91 | % | 0 | 0 | 0.46 | 0.80 | 0.09 | -0.01 | 5/9/2025 3:59:57 PM EST | |||
| 15.50 | 1.37 | 2.02 | 2.03 | 0.00 | 0.00% | 0 | 1 | 0.26 | 0.75 | 0.11 | -0.01 | 5/9/2025 | 5/9/2025 3:59:57 PM EST |
| 16.00 | 0.47 | 2.17 | % | 0 | 0 | 0.33 | 0.69 | 0.12 | -0.01 | 5/9/2025 3:59:57 PM EST | |||
| 16.50 | 1.21 | 1.45 | 1.24 | 0.00 | 0.00% | 0 | 2 | 0.41 | 0.62 | 0.14 | -0.01 | 5/9/2025 | 5/9/2025 3:59:57 PM EST |
| 17.00 | 0.70 | 1.57 | % | 0 | 0 | 0.44 | 0.55 | 0.15 | -0.01 | 5/9/2025 3:59:57 PM EST | |||
| 17.50 | 0.49 | 0.92 | % | 0 | 0 | 0.35 | 0.47 | 0.15 | -0.01 | 5/9/2025 3:59:57 PM EST | |||
| 18.00 | 0.14 | 0.70 | 1.03 | 0.00 | 0.00% | 0 | 1 | 0.30 | 0.40 | 0.15 | -0.01 | 5/9/2025 | 5/9/2025 3:59:57 PM EST |
| 18.50 | 0.36 | 0.53 | 0.52 | 0.00 | 0.00% | 0 | 5 | 0.37 | 0.33 | 0.14 | -0.01 | 5/9/2025 | 5/9/2025 3:59:57 PM EST |
| 19.00 | 0.27 | 0.41 | 0.32 | 0.00 | 0.00% | 0 | 1 | 0.45 | 0.27 | 0.13 | -0.01 | 5/9/2025 | 5/9/2025 3:59:57 PM EST |
| 19.50 | 0.15 | 0.31 | 0.15 | 0.00 | 0.00% | 0 | 6 | 0.37 | 0.21 | 0.12 | -0.01 | 5/9/2025 | 5/9/2025 3:59:57 PM EST |
| 20.00 | 0.07 | 0.64 | % | 0 | 0 | 0.56 | 0.17 | 0.10 | -0.01 | 5/9/2025 3:59:57 PM EST | |||
| 20.50 | 0.00 | 1.80 | % | 0 | 0 | 0.83 | 0.13 | 0.08 | -0.01 | 5/9/2025 3:59:57 PM EST | |||
| 21.00 | 0.00 | 1.12 | % | 0 | 0 | 0.44 | 0.10 | 0.07 | -0.01 | 5/9/2025 3:59:57 PM EST | |||
| 21.50 | 0.00 | 1.05 | % | 0 | 0 | 0.45 | 0.08 | 0.06 | 0.00 | 5/9/2025 3:59:57 PM EST | |||
| 22.00 | 0.00 | 1.57 | % | 0 | 0 | 0.86 | 0.05 | 0.04 | 0.00 | 5/9/2025 3:59:57 PM EST | |||
| 22.50 | 0.00 | 1.74 | % | 0 | 0 | 1.05 | 0.04 | 0.03 | 0.00 | 5/9/2025 3:59:57 PM EST | |||
| 23.00 | 0.00 | 0.30 | % | 0 | 0 | 0.52 | 0.03 | 0.03 | 0.00 | 5/9/2025 3:59:57 PM EST | |||
| 25.00 | 0.00 | 0.25 | % | 0 | 0 | 0.77 | 0.01 | 0.01 | 0.00 | 5/9/2025 3:59:57 PM EST | |||
| 30.00 | 0.00 | 0.64 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 0.00 | 0.62 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:57 PM EST | |||
| 10.00 | 0.00 | 0.42 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:57 PM EST | |||
| 11.00 | 0.00 | 0.71 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:57 PM EST | |||
| 12.00 | 0.00 | 0.44 | % | 0 | 0 | 0.82 | -0.02 | 0.01 | 0.00 | 5/9/2025 3:59:57 PM EST | |||
| 12.50 | 0.00 | 1.75 | % | 0 | 0 | 1.43 | -0.03 | 0.02 | 0.00 | 5/9/2025 3:59:57 PM EST | |||
| 13.00 | 0.00 | 0.31 | % | 0 | 0 | 0.61 | -0.05 | 0.03 | -0.01 | 5/9/2025 3:59:57 PM EST | |||
| 13.50 | 0.00 | 1.03 | % | 0 | 0 | 0.53 | -0.08 | 0.05 | -0.01 | 5/9/2025 3:59:57 PM EST | |||
| 14.00 | 0.00 | 1.86 | % | 0 | 0 | 0.92 | -0.11 | 0.06 | -0.01 | 5/9/2025 3:59:57 PM EST | |||
| 14.50 | 0.17 | 1.25 | % | 0 | 0 | 0.87 | -0.15 | 0.08 | -0.01 | 5/9/2025 3:59:57 PM EST | |||
| 15.00 | 0.25 | 0.38 | % | 0 | 0 | 0.45 | -0.20 | 0.09 | -0.01 | 5/9/2025 3:59:57 PM EST | |||
| 15.50 | 0.35 | 0.50 | % | 0 | 0 | 0.43 | -0.25 | 0.11 | -0.01 | 5/9/2025 3:59:57 PM EST | |||
| 16.00 | 0.49 | 0.66 | % | 0 | 0 | 0.42 | -0.31 | 0.12 | -0.01 | 5/9/2025 3:59:57 PM EST | |||
| 16.50 | 0.69 | 0.82 | % | 0 | 0 | 0.42 | -0.38 | 0.14 | -0.01 | 5/9/2025 3:59:57 PM EST | |||
| 17.00 | 0.44 | 1.10 | % | 0 | 0 | 0.33 | -0.45 | 0.15 | -0.01 | 5/9/2025 3:59:57 PM EST | |||
| 17.50 | 0.29 | 1.39 | 0.81 | 0.00 | 0.00% | 0 | 5 | 0.25 | -0.53 | 0.15 | -0.01 | 5/8/2025 | 5/9/2025 3:59:57 PM EST |
| 18.00 | 1.49 | 1.68 | % | 0 | 0 | 0.44 | -0.60 | 0.15 | -0.01 | 5/9/2025 3:59:57 PM EST | |||
| 18.50 | 1.62 | 2.12 | 1.28 | 0.00 | 0.00% | 0 | 5 | 0.44 | -0.67 | 0.14 | -0.01 | 5/8/2025 | 5/9/2025 3:59:57 PM EST |
| 19.00 | 1.91 | 2.39 | % | 0 | 0 | 0.34 | -0.73 | 0.13 | -0.01 | 5/9/2025 3:59:57 PM EST | |||
| 19.50 | 2.01 | 2.84 | % | 0 | 0 | 0.25 | -0.79 | 0.12 | -0.01 | 5/9/2025 3:59:57 PM EST | |||
| 20.00 | 2.64 | 3.35 | % | 0 | 0 | 0.48 | -0.83 | 0.10 | -0.01 | 5/9/2025 3:59:57 PM EST | |||
| 20.50 | 2.90 | 4.05 | % | 0 | 0 | 0.49 | -0.87 | 0.08 | -0.01 | 5/9/2025 3:59:57 PM EST | |||
| 21.00 | 3.75 | 4.65 | % | 0 | 0 | 0.88 | -0.90 | 0.07 | -0.01 | 5/9/2025 3:59:57 PM EST | |||
| 21.50 | 4.45 | 4.85 | % | 0 | 0 | 0.93 | -0.92 | 0.06 | 0.00 | 5/9/2025 3:59:57 PM EST | |||
| 22.00 | 4.25 | 6.10 | % | 0 | 0 | 0.52 | -0.95 | 0.04 | 0.00 | 5/9/2025 3:59:57 PM EST | |||
| 22.50 | 4.60 | 5.80 | % | 0 | 0 | 0.55 | -0.96 | 0.03 | 0.00 | 5/9/2025 3:59:57 PM EST | |||
| 23.00 | 4.65 | 6.15 | % | 0 | 0 | 1.52 | -0.97 | 0.03 | 0.00 | 5/9/2025 3:59:57 PM EST | |||
| 25.00 | 7.70 | 8.50 | % | 0 | 0 | 0.70 | -0.99 | 0.01 | 0.00 | 5/9/2025 3:59:57 PM EST | |||
| 30.00 | 12.75 | 13.40 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 5/9/2025 3:59:57 PM EST |