Options Chain for TEVA PHARMACEUTICAL INDS LTD SPONSORED ADS (TEVA) - $17.71 as of 6/13/2025 3:59:24 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 7.20 | 9.70 | % | 0 | 0 | 2.93 | 0.99 | 0.01 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 10.00 | 6.75 | 9.05 | % | 0 | 0 | 2.59 | 0.97 | 0.01 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 11.00 | 5.45 | 6.65 | % | 0 | 0 | 2.31 | 0.95 | 0.02 | -0.01 | 6/13/2025 4:00:00 PM EST | |||
| 12.00 | 4.75 | 5.75 | % | 0 | 0 | 2.03 | 0.92 | 0.03 | -0.01 | 6/13/2025 4:00:00 PM EST | |||
| 12.50 | 3.25 | 6.65 | % | 0 | 0 | 1.93 | 0.89 | 0.04 | -0.01 | 6/13/2025 4:00:00 PM EST | |||
| 13.00 | 2.67 | 6.20 | % | 0 | 0 | 1.80 | 0.86 | 0.05 | -0.01 | 6/13/2025 4:00:00 PM EST | |||
| 13.50 | 2.21 | 5.75 | % | 0 | 0 | 1.71 | 0.83 | 0.05 | -0.01 | 6/13/2025 4:00:00 PM EST | |||
| 14.00 | 1.73 | 5.30 | % | 0 | 0 | 1.61 | 0.80 | 0.06 | -0.01 | 6/13/2025 4:00:00 PM EST | |||
| 14.50 | 1.32 | 4.90 | % | 0 | 0 | 1.54 | 0.76 | 0.07 | -0.02 | 6/13/2025 4:00:00 PM EST | |||
| 15.00 | 0.84 | 4.45 | % | 0 | 0 | 1.47 | 0.73 | 0.07 | -0.02 | 6/13/2025 4:00:00 PM EST | |||
| 15.50 | 0.54 | 2.92 | % | 0 | 0 | 1.42 | 0.69 | 0.08 | -0.02 | 6/13/2025 4:00:00 PM EST | |||
| 16.00 | 0.68 | 2.90 | % | 0 | 0 | 1.36 | 0.64 | 0.08 | -0.02 | 6/13/2025 4:00:00 PM EST | |||
| 16.50 | 0.00 | 2.77 | % | 0 | 0 | 1.33 | 0.60 | 0.08 | -0.02 | 6/13/2025 4:00:00 PM EST | |||
| 17.00 | 0.00 | 2.69 | % | 0 | 0 | 1.31 | 0.56 | 0.09 | -0.02 | 6/13/2025 4:00:00 PM EST | |||
| 17.50 | 0.56 | 2.77 | 3.00 | % | 2 | 0 | 0.75 | 0.52 | 0.09 | -0.02 | 6/13/2025 | 6/13/2025 4:00:00 PM EST | |
| 18.00 | 0.36 | 2.45 | 0.98 | 0.00 | 0.00% | 0 | 1 | 0.70 | 0.47 | 0.09 | -0.02 | 6/12/2025 | 6/13/2025 4:00:00 PM EST |
| 18.50 | 0.00 | 2.34 | % | 0 | 0 | 1.29 | 0.43 | 0.09 | -0.02 | 6/13/2025 4:00:00 PM EST | |||
| 19.00 | 0.00 | 2.43 | % | 0 | 0 | 1.31 | 0.39 | 0.09 | -0.02 | 6/13/2025 4:00:00 PM EST | |||
| 19.50 | 0.00 | 2.16 | % | 0 | 0 | 1.33 | 0.36 | 0.08 | -0.02 | 6/13/2025 4:00:00 PM EST | |||
| 20.00 | 0.00 | 2.17 | % | 0 | 0 | 1.36 | 0.32 | 0.08 | -0.02 | 6/13/2025 4:00:00 PM EST | |||
| 20.50 | 0.00 | 2.26 | % | 0 | 0 | 1.39 | 0.29 | 0.08 | -0.02 | 6/13/2025 4:00:00 PM EST | |||
| 21.00 | 0.05 | 2.05 | 0.50 | 0.00 | 0.00% | 0 | 3 | 0.84 | 0.26 | 0.07 | -0.02 | 6/12/2025 | 6/13/2025 4:00:00 PM EST |
| 21.50 | 0.00 | 2.21 | % | 0 | 0 | 1.47 | 0.23 | 0.07 | -0.01 | 6/13/2025 4:00:00 PM EST | |||
| 22.00 | 0.00 | 2.20 | % | 0 | 0 | 1.51 | 0.20 | 0.06 | -0.01 | 6/13/2025 4:00:00 PM EST | |||
| 22.50 | 0.00 | 2.14 | % | 0 | 0 | 1.55 | 0.18 | 0.06 | -0.01 | 6/13/2025 4:00:00 PM EST | |||
| 23.00 | 0.00 | 1.96 | % | 0 | 0 | 1.59 | 0.16 | 0.05 | -0.01 | 6/13/2025 4:00:00 PM EST | |||
| 25.00 | 0.00 | 2.15 | % | 0 | 0 | 1.74 | 0.09 | 0.04 | -0.01 | 6/13/2025 4:00:00 PM EST | |||
| 30.00 | 0.00 | 2.13 | % | 0 | 0 | 2.05 | 0.02 | 0.01 | 0.00 | 6/13/2025 4:00:00 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 | 2.13 | % | 0 | 0 | 2.97 | -0.01 | 0.01 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 10.00 | 0.00 | 2.14 | % | 0 | 0 | 2.63 | -0.03 | 0.01 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 11.00 | 0.00 | 2.15 | % | 0 | 0 | 2.33 | -0.05 | 0.02 | -0.01 | 6/13/2025 4:00:00 PM EST | |||
| 12.00 | 0.00 | 2.16 | % | 0 | 0 | 2.06 | -0.08 | 0.03 | -0.01 | 6/13/2025 4:00:00 PM EST | |||
| 12.50 | 0.00 | 2.08 | % | 0 | 0 | 1.94 | -0.11 | 0.04 | -0.01 | 6/13/2025 4:00:00 PM EST | |||
| 13.00 | 0.00 | 2.20 | % | 0 | 0 | 1.82 | -0.14 | 0.05 | -0.01 | 6/13/2025 4:00:00 PM EST | |||
| 13.50 | 0.00 | 2.22 | % | 0 | 0 | 1.71 | -0.17 | 0.05 | -0.01 | 6/13/2025 4:00:00 PM EST | |||
| 14.00 | 0.00 | 2.26 | % | 0 | 0 | 1.61 | -0.20 | 0.06 | -0.01 | 6/13/2025 4:00:00 PM EST | |||
| 14.50 | 0.00 | 2.25 | % | 0 | 0 | 1.52 | -0.24 | 0.07 | -0.02 | 6/13/2025 4:00:00 PM EST | |||
| 15.00 | 0.00 | 2.38 | % | 0 | 0 | 1.43 | -0.27 | 0.07 | -0.02 | 6/13/2025 4:00:00 PM EST | |||
| 15.50 | 0.00 | 2.17 | % | 0 | 0 | 1.37 | -0.31 | 0.08 | -0.02 | 6/13/2025 4:00:00 PM EST | |||
| 16.00 | 0.32 | 2.43 | 0.94 | % | 1 | 0 | 0.76 | -0.36 | 0.08 | -0.02 | 6/13/2025 | 6/13/2025 4:00:00 PM EST | |
| 16.50 | 0.00 | 2.50 | % | 0 | 0 | 1.27 | -0.40 | 0.08 | -0.02 | 6/13/2025 4:00:00 PM EST | |||
| 17.00 | 0.00 | 2.63 | % | 0 | 0 | 1.23 | -0.44 | 0.09 | -0.02 | 6/13/2025 4:00:00 PM EST | |||
| 17.50 | 0.00 | 2.70 | % | 0 | 0 | 1.21 | -0.48 | 0.09 | -0.02 | 6/13/2025 4:00:00 PM EST | |||
| 18.00 | 1.28 | 2.80 | 1.75 | % | 10 | 0 | 0.59 | -0.53 | 0.09 | -0.02 | 6/13/2025 | 6/13/2025 4:00:00 PM EST | |
| 18.50 | 0.34 | 2.90 | % | 0 | 0 | 1.20 | -0.57 | 0.09 | -0.02 | 6/13/2025 4:00:00 PM EST | |||
| 19.00 | 0.65 | 2.95 | % | 0 | 0 | 1.21 | -0.61 | 0.09 | -0.02 | 6/13/2025 4:00:00 PM EST | |||
| 19.50 | 1.00 | 4.60 | % | 0 | 0 | 1.23 | -0.64 | 0.08 | -0.02 | 6/13/2025 4:00:00 PM EST | |||
| 20.00 | 1.40 | 4.95 | % | 0 | 0 | 1.25 | -0.68 | 0.08 | -0.02 | 6/13/2025 4:00:00 PM EST | |||
| 20.50 | 1.83 | 5.40 | % | 0 | 0 | 1.28 | -0.71 | 0.08 | -0.02 | 6/13/2025 4:00:00 PM EST | |||
| 21.00 | 2.29 | 5.90 | % | 0 | 0 | 1.32 | -0.74 | 0.07 | -0.02 | 6/13/2025 4:00:00 PM EST | |||
| 21.50 | 2.73 | 6.40 | % | 0 | 0 | 1.37 | -0.77 | 0.07 | -0.01 | 6/13/2025 4:00:00 PM EST | |||
| 22.00 | 4.55 | 7.10 | % | 0 | 0 | 1.50 | -0.80 | 0.06 | -0.01 | 6/13/2025 4:00:00 PM EST | |||
| 22.50 | 4.75 | 7.55 | % | 0 | 0 | 1.55 | -0.82 | 0.06 | -0.01 | 6/13/2025 4:00:00 PM EST | |||
| 23.00 | 5.55 | 6.50 | % | 0 | 0 | 1.59 | -0.84 | 0.05 | -0.01 | 6/13/2025 4:00:00 PM EST | |||
| 25.00 | 6.35 | 9.45 | % | 0 | 0 | 1.76 | -0.91 | 0.04 | -0.01 | 6/13/2025 4:00:00 PM EST | |||
| 30.00 | 12.30 | 13.65 | % | 0 | 0 | 2.08 | -0.98 | 0.01 | 0.00 | 6/13/2025 4:00:00 PM EST |