Options Chain for TEVA PHARMACEUTICAL INDS LTD SPONSORED ADS (TEVA) - $16.96 as of 5/27/2025 3:39:28 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 8.80 | 8.90 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:59 PM EST | |||
| 10.00 | 7.25 | 8.00 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:59 PM EST | |||
| 11.00 | 6.10 | 7.50 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:59 PM EST | |||
| 12.00 | 5.30 | 6.30 | % | 0 | 0 | 0.65 | 0.99 | 0.01 | 0.00 | 5/27/2025 2:58:59 PM EST | |||
| 13.00 | 4.75 | 4.95 | 4.15 | 0.00 | 0.00% | 0 | 4 | 0.51 | 0.98 | 0.02 | 0.00 | 5/23/2025 | 5/27/2025 2:58:59 PM EST |
| 14.00 | 3.90 | 4.05 | 4.15 | +0.90 | +27.70% | 10 | 2 | 0.48 | 0.94 | 0.04 | -0.01 | 5/27/2025 | 5/27/2025 2:58:59 PM EST |
| 15.00 | 3.00 | 3.10 | 3.30 | +0.86 | +35.25% | 14 | 10 | 0.45 | 0.88 | 0.07 | -0.01 | 5/27/2025 | 5/27/2025 2:58:59 PM EST |
| 16.00 | 2.16 | 2.69 | 2.33 | +0.58 | +33.15% | 14 | 22 | 0.42 | 0.80 | 0.10 | -0.01 | 5/27/2025 | 5/27/2025 2:58:59 PM EST |
| 17.00 | 1.39 | 1.58 | 1.59 | +0.40 | +33.62% | 26 | 2,341 | 0.40 | 0.68 | 0.13 | -0.01 | 5/27/2025 | 5/27/2025 2:58:59 PM EST |
| 18.00 | 1.00 | 1.03 | 1.00 | +0.28 | +38.89% | 1,570 | 394 | 0.39 | 0.53 | 0.15 | -0.01 | 5/27/2025 | 5/27/2025 2:58:59 PM EST |
| 19.00 | 0.56 | 0.63 | 0.61 | +0.26 | +74.29% | 61 | 2,276 | 0.38 | 0.38 | 0.15 | -0.01 | 5/27/2025 | 5/27/2025 2:58:59 PM EST |
| 20.00 | 0.32 | 0.37 | 0.39 | +0.14 | +56.00% | 1,378 | 153 | 0.38 | 0.26 | 0.13 | -0.01 | 5/27/2025 | 5/27/2025 2:58:59 PM EST |
| 21.00 | 0.16 | 0.22 | 0.23 | +0.12 | +109.10% | 156 | 6 | 0.38 | 0.16 | 0.10 | -0.01 | 5/27/2025 | 5/27/2025 2:58:59 PM EST |
| 22.00 | 0.07 | 0.13 | % | 0 | 0 | 0.39 | 0.10 | 0.07 | 0.00 | 5/27/2025 2:58:59 PM EST | |||
| 23.00 | 0.04 | 0.10 | % | 0 | 0 | 0.43 | 0.05 | 0.04 | 0.00 | 5/27/2025 2:58:59 PM EST | |||
| 24.00 | 0.00 | 0.14 | % | 0 | 0 | 0.53 | 0.03 | 0.03 | 0.00 | 5/27/2025 2:58:59 PM EST | |||
| 25.00 | 0.00 | 0.14 | 0.05 | 0.00 | 0.00% | 0 | 3 | 0.58 | 0.01 | 0.01 | 0.00 | 5/19/2025 | 5/27/2025 2:58:59 PM EST |
| 30.00 | 0.00 | 0.34 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:59 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 | 0.54 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:59 PM EST | |||
| 10.00 | 0.00 | 0.14 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:59 PM EST | |||
| 11.00 | 0.00 | 0.15 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:59 PM EST | |||
| 12.00 | 0.00 | 0.17 | % | 0 | 0 | 0.79 | -0.01 | 0.01 | 0.00 | 5/27/2025 2:58:59 PM EST | |||
| 13.00 | 0.02 | 0.21 | 0.10 | 0.00 | 0.00% | 0 | 13 | 0.70 | -0.02 | 0.02 | 0.00 | 5/23/2025 | 5/27/2025 2:58:59 PM EST |
| 14.00 | 0.08 | 0.13 | 0.10 | -0.10 | -50.00% | 23 | 22 | 0.47 | -0.06 | 0.04 | -0.01 | 5/27/2025 | 5/27/2025 2:58:59 PM EST |
| 15.00 | 0.17 | 0.24 | 0.19 | -0.17 | -47.23% | 18 | 123 | 0.44 | -0.12 | 0.07 | -0.01 | 5/27/2025 | 5/27/2025 2:58:59 PM EST |
| 16.00 | 0.34 | 0.42 | 0.38 | -0.25 | -39.69% | 11 | 164 | 0.42 | -0.20 | 0.10 | -0.01 | 5/27/2025 | 5/27/2025 2:58:59 PM EST |
| 17.00 | 0.63 | 0.77 | 0.62 | -0.31 | -33.34% | 9 | 35 | 0.40 | -0.32 | 0.13 | -0.01 | 5/27/2025 | 5/27/2025 2:58:59 PM EST |
| 18.00 | 1.08 | 1.15 | 1.11 | -0.48 | -30.19% | 17 | 40 | 0.39 | -0.47 | 0.15 | -0.01 | 5/27/2025 | 5/27/2025 2:58:59 PM EST |
| 19.00 | 1.68 | 1.83 | 2.35 | 0.00 | 0.00% | 0 | 1 | 0.38 | -0.62 | 0.15 | -0.01 | 5/19/2025 | 5/27/2025 2:58:59 PM EST |
| 20.00 | 2.42 | 2.53 | 2.35 | -0.90 | -27.70% | 4 | 3 | 0.38 | -0.74 | 0.13 | -0.01 | 5/27/2025 | 5/27/2025 2:58:59 PM EST |
| 21.00 | 3.30 | 3.40 | % | 0 | 0 | 0.38 | -0.84 | 0.10 | -0.01 | 5/27/2025 2:58:59 PM EST | |||
| 22.00 | 4.25 | 4.35 | % | 0 | 0 | 0.44 | -0.90 | 0.07 | 0.00 | 5/27/2025 2:58:59 PM EST | |||
| 23.00 | 5.20 | 5.30 | % | 0 | 0 | 0.51 | -0.95 | 0.04 | 0.00 | 5/27/2025 2:58:59 PM EST | |||
| 24.00 | 6.20 | 6.55 | % | 0 | 0 | 0.51 | -0.97 | 0.03 | 0.00 | 5/27/2025 2:58:59 PM EST | |||
| 25.00 | 6.40 | 7.30 | % | 0 | 0 | 0.57 | -0.99 | 0.01 | 0.00 | 5/27/2025 2:58:59 PM EST | |||
| 30.00 | 11.25 | 12.85 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:59 PM EST |