Options Chain for TEVA PHARMACEUTICAL INDS LTD SPONSORED ADS (TEVA) - $17.30 as of 6/3/2025 6:45:43 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 8.10 | 8.35 | 8.05 | 0.00 | 0.00% | 0 | 1 | 1.73 | 1.00 | 0.00 | 0.00 | 6/2/2025 | 6/3/2025 3:59:46 PM EST |
| 10.00 | 6.30 | 7.35 | 8.05 | 0.00 | 0.00% | 0 | 1 | 1.34 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 6/3/2025 3:59:46 PM EST |
| 11.00 | 6.05 | 6.35 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 6/3/2025 3:59:46 PM EST | |||
| 12.00 | 5.15 | 5.40 | % | 0 | 0 | 1.14 | 0.99 | 0.01 | 0.00 | 6/3/2025 3:59:46 PM EST | |||
| 13.00 | 4.25 | 5.05 | 4.15 | 0.00 | 0.00% | 0 | 4 | 0.56 | 0.97 | 0.02 | 0.00 | 5/23/2025 | 6/3/2025 3:59:46 PM EST |
| 14.00 | 3.25 | 3.95 | 4.10 | 0.00 | 0.00% | 0 | 13 | 0.48 | 0.93 | 0.05 | -0.01 | 5/28/2025 | 6/3/2025 3:59:46 PM EST |
| 15.00 | 2.24 | 2.53 | 2.12 | 0.00 | 0.00% | 0 | 36 | 0.40 | 0.85 | 0.09 | -0.01 | 6/2/2025 | 6/3/2025 3:59:46 PM EST |
| 16.00 | 1.25 | 1.74 | 1.66 | +0.43 | +34.96% | 62 | 75 | 0.39 | 0.74 | 0.14 | -0.01 | 6/3/2025 | 6/3/2025 3:59:46 PM EST |
| 17.00 | 0.98 | 1.04 | 1.01 | -0.07 | -6.49% | 6 | 2,388 | 0.35 | 0.58 | 0.17 | -0.01 | 6/3/2025 | 6/3/2025 3:59:46 PM EST |
| 18.00 | 0.53 | 0.57 | 0.56 | -0.04 | -6.67% | 28 | 1,846 | 0.34 | 0.40 | 0.18 | -0.01 | 6/3/2025 | 6/3/2025 3:59:46 PM EST |
| 19.00 | 0.25 | 0.29 | 0.28 | -0.02 | -6.67% | 43 | 2,619 | 0.34 | 0.24 | 0.15 | -0.01 | 6/3/2025 | 6/3/2025 3:59:46 PM EST |
| 20.00 | 0.09 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 1,629 | 0.34 | 0.14 | 0.10 | -0.01 | 6/2/2025 | 6/3/2025 3:59:46 PM EST |
| 21.00 | 0.04 | 0.08 | 0.06 | -0.17 | -73.92% | 1 | 160 | 0.35 | 0.07 | 0.06 | 0.00 | 6/3/2025 | 6/3/2025 3:59:46 PM EST |
| 22.00 | 0.01 | 0.37 | 0.11 | 0.00 | 0.00% | 0 | 8 | 0.49 | 0.03 | 0.03 | 0.00 | 5/29/2025 | 6/3/2025 3:59:46 PM EST |
| 23.00 | 0.00 | 0.72 | % | 0 | 0 | 0.95 | 0.01 | 0.01 | 0.00 | 6/3/2025 3:59:46 PM EST | |||
| 24.00 | 0.00 | 0.14 | % | 0 | 0 | 0.64 | 0.01 | 0.01 | 0.00 | 6/3/2025 3:59:46 PM EST | |||
| 25.00 | 0.00 | 0.14 | 0.05 | 0.00 | 0.00% | 0 | 3 | 0.69 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 6/3/2025 3:59:46 PM EST |
| 30.00 | 0.00 | 1.27 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 6/3/2025 3:59:46 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 | 1.27 | % | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 6/3/2025 3:59:46 PM EST | |||
| 10.00 | 0.00 | 1.27 | % | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 6/3/2025 3:59:46 PM EST | |||
| 11.00 | 0.00 | 1.27 | % | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 6/3/2025 3:59:46 PM EST | |||
| 12.00 | 0.00 | 0.52 | 0.03 | 0.00 | 0.00% | 0 | 35 | 1.11 | -0.01 | 0.01 | 0.00 | 5/29/2025 | 6/3/2025 3:59:46 PM EST |
| 13.00 | 0.01 | 0.54 | 0.10 | 0.00 | 0.00% | 0 | 13 | 0.66 | -0.03 | 0.02 | 0.00 | 5/23/2025 | 6/3/2025 3:59:46 PM EST |
| 14.00 | 0.06 | 0.26 | 0.07 | -0.04 | -36.37% | 6 | 110 | 0.47 | -0.07 | 0.05 | -0.01 | 6/3/2025 | 6/3/2025 3:59:46 PM EST |
| 15.00 | 0.15 | 0.19 | 0.17 | -0.02 | -10.53% | 60 | 148 | 0.39 | -0.15 | 0.09 | -0.01 | 6/3/2025 | 6/3/2025 3:59:46 PM EST |
| 16.00 | 0.33 | 0.38 | 0.36 | -0.05 | -12.20% | 10 | 296 | 0.37 | -0.26 | 0.14 | -0.01 | 6/3/2025 | 6/3/2025 3:59:46 PM EST |
| 17.00 | 0.70 | 0.73 | 0.70 | -0.17 | -19.54% | 1 | 2,147 | 0.36 | -0.42 | 0.17 | -0.01 | 6/3/2025 | 6/3/2025 3:59:46 PM EST |
| 18.00 | 1.22 | 1.29 | 1.37 | 0.00 | 0.00% | 0 | 1,021 | 0.35 | -0.60 | 0.18 | -0.01 | 5/30/2025 | 6/3/2025 3:59:46 PM EST |
| 19.00 | 1.93 | 2.69 | 2.01 | 0.00 | 0.00% | 0 | 52 | 0.33 | -0.76 | 0.15 | -0.01 | 6/2/2025 | 6/3/2025 3:59:46 PM EST |
| 20.00 | 2.44 | 2.94 | 3.30 | 0.00 | 0.00% | 0 | 7 | 0.42 | -0.86 | 0.10 | -0.01 | 5/30/2025 | 6/3/2025 3:59:46 PM EST |
| 21.00 | 3.05 | 3.85 | % | 0 | 0 | 0.45 | -0.93 | 0.06 | 0.00 | 6/3/2025 3:59:46 PM EST | |||
| 22.00 | 4.30 | 5.65 | 4.50 | 0.00 | 0.00% | 0 | 0 | 0.77 | -0.97 | 0.03 | 0.00 | 5/29/2025 | 6/3/2025 3:59:46 PM EST |
| 23.00 | 5.60 | 5.85 | % | 0 | 0 | 1.04 | -0.99 | 0.01 | 0.00 | 6/3/2025 3:59:46 PM EST | |||
| 24.00 | 6.75 | 7.40 | % | 0 | 0 | 0.90 | -0.99 | 0.01 | 0.00 | 6/3/2025 3:59:46 PM EST | |||
| 25.00 | 6.95 | 7.85 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 6/3/2025 3:59:46 PM EST | |||
| 30.00 | 12.75 | 12.85 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 6/3/2025 3:59:46 PM EST |