Options Chain for TEVA PHARMACEUTICAL INDS LTD SPONSORED ADS (TEVA) - $16.51 as of 7/29/2025 2:41:51 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 11.30 | 12.00 | 11.65 | 12.40 | 0.00 | 0.00% | 2.33 | 0 | 1 | 2.65 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 7/29/2025 1:58:52 PM EST |
| 6.00 | 9.85 | 11.35 | 10.60 | % | 1.77 | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:52 PM EST | |||
| 7.00 | 9.55 | 11.15 | 10.35 | 10.10 | 0.00 | 0.00% | 1.48 | 0 | 3 | 1.34 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 7/29/2025 1:58:52 PM EST |
| 8.00 | 8.50 | 9.00 | 8.75 | 8.96 | 0.00 | 0.00% | 1.09 | 0 | 140 | 1.13 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 7/29/2025 1:58:52 PM EST |
| 9.00 | 7.55 | 7.70 | 7.63 | % | 0.85 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:52 PM EST | |||
| 10.00 | 6.55 | 6.75 | 6.65 | 6.31 | 0.00 | 0.00% | 0.67 | 0 | 457 | 0.88 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 7/29/2025 1:58:52 PM EST |
| 11.00 | 5.60 | 5.75 | 5.68 | 5.57 | 0.00 | 0.00% | 0.52 | 0 | 212 | 0.72 | 0.99 | 0.01 | 0.00 | 7/25/2025 | 7/29/2025 1:58:52 PM EST |
| 12.00 | 4.65 | 4.80 | 4.73 | 4.70 | 0.00 | 0.00% | 0.39 | 0 | 5,550 | 0.65 | 0.97 | 0.02 | 0.00 | 7/23/2025 | 7/29/2025 1:58:52 PM EST |
| 13.00 | 3.70 | 3.85 | 3.78 | 3.75 | 0.00 | 0.00% | 0.29 | 0 | 1,111 | 0.47 | 0.93 | 0.05 | -0.01 | 7/25/2025 | 7/29/2025 1:58:52 PM EST |
| 14.00 | 2.26 | 3.95 | 3.11 | 2.98 | 0.00 | 0.00% | 0.22 | 0 | 16,038 | 0.45 | 0.86 | 0.08 | -0.01 | 7/23/2025 | 7/29/2025 1:58:52 PM EST |
| 15.00 | 2.01 | 2.14 | 2.08 | 2.02 | -0.08 | -3.81% | 0.14 | 330 | 3,964 | 0.45 | 0.76 | 0.11 | -0.01 | 7/29/2025 | 7/29/2025 1:58:52 PM EST |
| 16.00 | 1.38 | 1.46 | 1.42 | 1.37 | +0.01 | +0.74% | 0.09 | 2 | 2,543 | 0.43 | 0.63 | 0.14 | -0.01 | 7/29/2025 | 7/29/2025 1:58:52 PM EST |
| 17.00 | 0.87 | 0.92 | 0.90 | 0.90 | -0.01 | -1.10% | 0.05 | 22 | 7,337 | 0.42 | 0.48 | 0.16 | -0.01 | 7/29/2025 | 7/29/2025 1:58:52 PM EST |
| 18.00 | 0.52 | 0.54 | 0.53 | 0.52 | 0.00 | 0.00% | 0.03 | 3,214 | 17,210 | 0.40 | 0.33 | 0.15 | -0.01 | 7/29/2025 | 7/29/2025 1:58:52 PM EST |
| 19.00 | 0.26 | 0.32 | 0.29 | 0.30 | +0.02 | +7.15% | 0.02 | 13 | 3,828 | 0.40 | 0.21 | 0.12 | -0.01 | 7/29/2025 | 7/29/2025 1:58:52 PM EST |
| 20.00 | 0.12 | 0.14 | 0.13 | 0.12 | 0.00 | 0.00% | 0.01 | 145 | 17,675 | 0.39 | 0.13 | 0.08 | -0.01 | 7/29/2025 | 7/29/2025 1:58:52 PM EST |
| 21.00 | 0.00 | 0.12 | 0.06 | 0.08 | -0.02 | -20.00% | 0.00 | 2 | 5,228 | 0.41 | 0.08 | 0.06 | 0.00 | 7/29/2025 | 7/29/2025 1:58:52 PM EST |
| 22.00 | 0.04 | 0.08 | 0.06 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 2,991 | 0.44 | 0.05 | 0.04 | 0.00 | 7/28/2025 | 7/29/2025 1:58:52 PM EST |
| 23.00 | 0.00 | 0.09 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 293 | 0.53 | 0.02 | 0.02 | 0.00 | 7/23/2025 | 7/29/2025 1:58:52 PM EST |
| 24.00 | 0.03 | 0.07 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,253 | 0.52 | 0.02 | 0.02 | 0.00 | 7/25/2025 | 7/29/2025 1:58:52 PM EST |
| 25.00 | 0.02 | 0.06 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 382 | 0.54 | 0.01 | 0.01 | 0.00 | 7/28/2025 | 7/29/2025 1:58:52 PM EST |
| 26.00 | 0.00 | 1.27 | 0.64 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 133 | 1.44 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/29/2025 1:58:52 PM EST |
| 27.00 | 0.00 | 1.27 | 0.64 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 52 | 1.50 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 7/29/2025 1:58:52 PM EST |
| 28.00 | 0.00 | 0.06 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 516 | 0.72 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 7/29/2025 1:58:52 PM EST |
| 29.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.73 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 7/29/2025 1:58:52 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.86 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 7/29/2025 1:58:52 PM EST |
| 31.00 | 0.00 | 1.26 | 0.63 | % | 0.02 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:52 PM EST | |||
| 32.00 | 0.00 | 1.20 | 0.60 | % | 0.02 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:52 PM EST | |||
| 33.00 | 0.00 | 1.20 | 0.60 | % | 0.02 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:52 PM EST | |||
| 34.00 | 0.00 | 1.26 | 0.63 | % | 0.02 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:52 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.30 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 7/29/2025 1:58:52 PM EST |
| 6.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:52 PM EST | |||
| 7.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:52 PM EST | |||
| 8.00 | 0.00 | 0.03 | 0.02 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.95 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 7/29/2025 1:58:52 PM EST |
| 9.00 | 0.00 | 0.58 | 0.29 | 0.42 | 0.00 | 0.00% | 0.03 | 0 | 160 | 1.61 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 7/29/2025 1:58:52 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 317 | 0.75 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 7/29/2025 1:58:52 PM EST |
| 11.00 | 0.00 | 0.53 | 0.27 | 0.26 | 0.00 | 0.00% | 0.02 | 0 | 845 | 1.16 | -0.01 | 0.01 | 0.00 | 6/5/2025 | 7/29/2025 1:58:52 PM EST |
| 12.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,875 | 0.59 | -0.03 | 0.02 | 0.00 | 7/24/2025 | 7/29/2025 1:58:52 PM EST |
| 13.00 | 0.08 | 0.13 | 0.11 | 0.10 | -0.03 | -23.08% | 0.01 | 12 | 3,457 | 0.48 | -0.07 | 0.05 | -0.01 | 7/29/2025 | 7/29/2025 1:58:52 PM EST |
| 14.00 | 0.19 | 0.31 | 0.25 | 0.25 | -0.01 | -3.85% | 0.02 | 710 | 3,507 | 0.48 | -0.14 | 0.08 | -0.01 | 7/29/2025 | 7/29/2025 1:58:52 PM EST |
| 15.00 | 0.39 | 0.45 | 0.42 | 0.43 | -0.01 | -2.28% | 0.03 | 6 | 6,483 | 0.44 | -0.24 | 0.11 | -0.01 | 7/29/2025 | 7/29/2025 1:58:52 PM EST |
| 16.00 | 0.73 | 0.79 | 0.76 | 0.79 | +0.03 | +3.95% | 0.05 | 44 | 6,154 | 0.43 | -0.37 | 0.14 | -0.01 | 7/29/2025 | 7/29/2025 1:58:52 PM EST |
| 17.00 | 1.24 | 1.28 | 1.26 | 1.32 | 0.00 | 0.00% | 0.07 | 0 | 9,127 | 0.41 | -0.52 | 0.16 | -0.01 | 7/24/2025 | 7/29/2025 1:58:52 PM EST |
| 18.00 | 1.75 | 1.94 | 1.85 | 1.89 | -0.04 | -2.08% | 0.10 | 3,750 | 22,905 | 0.42 | -0.67 | 0.15 | -0.01 | 7/29/2025 | 7/29/2025 1:58:52 PM EST |
| 19.00 | 2.59 | 2.87 | 2.73 | 2.53 | 0.00 | 0.00% | 0.14 | 0 | 4,820 | 0.43 | -0.79 | 0.12 | -0.01 | 7/9/2025 | 7/29/2025 1:58:52 PM EST |
| 20.00 | 3.45 | 3.65 | 3.55 | 3.75 | 0.00 | 0.00% | 0.18 | 0 | 2,047 | 1.46 | -0.87 | 0.08 | -0.01 | 7/25/2025 | 7/29/2025 1:58:52 PM EST |
| 21.00 | 4.40 | 4.60 | 4.50 | 4.67 | 0.00 | 0.00% | 0.21 | 0 | 2,520 | 0.84 | -0.92 | 0.06 | 0.00 | 7/14/2025 | 7/29/2025 1:58:52 PM EST |
| 22.00 | 5.40 | 5.55 | 5.48 | 5.55 | 0.00 | 0.00% | 0.25 | 0 | 2 | 1.23 | -0.95 | 0.04 | 0.00 | 3/17/2025 | 7/29/2025 1:58:52 PM EST |
| 23.00 | 6.40 | 6.55 | 6.48 | 9.05 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.18 | -0.98 | 0.02 | 0.00 | 4/7/2025 | 7/29/2025 1:58:52 PM EST |
| 24.00 | 7.40 | 7.55 | 7.48 | 6.50 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.72 | -0.98 | 0.02 | 0.00 | 5/29/2025 | 7/29/2025 1:58:52 PM EST |
| 25.00 | 7.65 | 9.55 | 8.60 | 11.35 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.77 | -0.99 | 0.01 | 0.00 | 4/8/2025 | 7/29/2025 1:58:52 PM EST |
| 26.00 | 9.20 | 10.90 | 10.05 | 8.00 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 1/30/2025 | 7/29/2025 1:58:52 PM EST |
| 27.00 | 10.25 | 10.70 | 10.48 | 11.60 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 4/30/2025 | 7/29/2025 1:58:52 PM EST |
| 28.00 | 11.40 | 12.65 | 12.03 | 12.60 | 0.00 | 0.00% | 0.43 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 4/30/2025 | 7/29/2025 1:58:52 PM EST |
| 29.00 | 12.40 | 14.80 | 13.60 | 13.60 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 4/30/2025 | 7/29/2025 1:58:52 PM EST |
| 30.00 | 13.40 | 15.15 | 14.28 | % | 0.48 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:52 PM EST | |||
| 31.00 | 14.40 | 15.90 | 15.15 | % | 0.49 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:52 PM EST | |||
| 32.00 | 15.40 | 17.95 | 16.68 | % | 0.52 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:52 PM EST | |||
| 33.00 | 16.40 | 18.25 | 17.33 | % | 0.53 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:52 PM EST | |||
| 34.00 | 17.40 | 17.55 | 17.48 | % | 0.51 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:52 PM EST |