Options Chain for TEVA PHARMACEUTICAL INDS LTD SPONSORED ADS (TEVA) - $17.86 as of 8/18/2025 11:38:04 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 9.05 | 9.20 | 9.13 | % | 1.01 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 8/18/2025 10:59:02 AM EST | |||
| 10.00 | 8.05 | 8.15 | 8.10 | 7.70 | 0.00 | 0.00% | 0.81 | 0 | 1 | 1.05 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 8/18/2025 10:59:02 AM EST |
| 11.00 | 7.05 | 7.20 | 7.13 | % | 0.65 | 0 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 8/18/2025 10:59:02 AM EST | |||
| 11.50 | 6.55 | 6.70 | 6.63 | % | 0.58 | 0 | 0 | 0.63 | 1.00 | 0.00 | 0.00 | 8/18/2025 10:59:02 AM EST | |||
| 12.00 | 6.05 | 6.20 | 6.13 | % | 0.51 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 8/18/2025 10:59:02 AM EST | |||
| 12.50 | 5.60 | 5.70 | 5.65 | % | 0.45 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 8/18/2025 10:59:02 AM EST | |||
| 13.00 | 5.10 | 5.20 | 5.15 | % | 0.40 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 8/18/2025 10:59:02 AM EST | |||
| 13.50 | 4.60 | 4.75 | 4.68 | % | 0.35 | 0 | 0 | 0.72 | 0.99 | 0.01 | 0.00 | 8/18/2025 10:59:02 AM EST | |||
| 14.00 | 4.10 | 4.25 | 4.18 | % | 0.30 | 0 | 0 | 0.60 | 0.98 | 0.02 | 0.00 | 8/18/2025 10:59:02 AM EST | |||
| 14.50 | 3.60 | 3.75 | 3.68 | % | 0.25 | 0 | 0 | 0.58 | 0.97 | 0.03 | 0.00 | 8/18/2025 10:59:02 AM EST | |||
| 15.00 | 3.15 | 3.30 | 3.23 | % | 0.22 | 0 | 0 | 0.51 | 0.94 | 0.05 | 0.00 | 8/18/2025 10:59:02 AM EST | |||
| 15.50 | 2.69 | 2.84 | 2.77 | % | 0.18 | 0 | 0 | 0.59 | 0.91 | 0.08 | 0.00 | 8/18/2025 10:59:02 AM EST | |||
| 16.00 | 2.25 | 2.42 | 2.34 | % | 0.15 | 0 | 0 | 0.42 | 0.85 | 0.10 | -0.01 | 8/18/2025 10:59:02 AM EST | |||
| 16.50 | 1.85 | 1.97 | 1.91 | 0.93 | 0.00 | 0.00% | 0.12 | 0 | 6 | 0.40 | 0.79 | 0.13 | -0.01 | 8/7/2025 | 8/18/2025 10:59:02 AM EST |
| 17.00 | 1.47 | 1.60 | 1.54 | 1.28 | 0.00 | 0.00% | 0.09 | 0 | 181 | 0.40 | 0.71 | 0.16 | -0.01 | 8/15/2025 | 8/18/2025 10:59:02 AM EST |
| 17.50 | 1.14 | 1.21 | 1.18 | 0.92 | 0.00 | 0.00% | 0.07 | 0 | 43 | 0.24 | 0.63 | 0.18 | -0.01 | 8/15/2025 | 8/18/2025 10:59:02 AM EST |
| 18.00 | 0.85 | 0.94 | 0.90 | 0.95 | +0.45 | +90.00% | 0.05 | 90 | 49 | 0.37 | 0.53 | 0.19 | -0.01 | 8/18/2025 | 8/18/2025 10:59:02 AM EST |
| 18.50 | 0.62 | 0.73 | 0.68 | 0.40 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.35 | 0.44 | 0.19 | -0.01 | 8/13/2025 | 8/18/2025 10:59:02 AM EST |
| 19.00 | 0.42 | 0.51 | 0.47 | 0.50 | 0.00 | 0.00% | 0.02 | 6 | 3 | 0.35 | 0.35 | 0.18 | -0.01 | 8/18/2025 | 8/18/2025 10:59:02 AM EST |
| 19.50 | 0.28 | 0.36 | 0.32 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.34 | 0.27 | 0.16 | -0.01 | 8/13/2025 | 8/18/2025 10:59:02 AM EST |
| 20.00 | 0.18 | 0.26 | 0.22 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.34 | 0.21 | 0.14 | -0.01 | 8/14/2025 | 8/18/2025 10:59:02 AM EST |
| 20.50 | 0.11 | 0.22 | 0.17 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.36 | 0.15 | 0.11 | -0.01 | 8/14/2025 | 8/18/2025 10:59:02 AM EST |
| 21.00 | 0.00 | 0.16 | 0.08 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 150 | 0.41 | 0.11 | 0.09 | 0.00 | 8/15/2025 | 8/18/2025 10:59:02 AM EST |
| 21.50 | 0.00 | 0.13 | 0.07 | % | 0.00 | 0 | 0 | 0.42 | 0.07 | 0.07 | 0.00 | 8/18/2025 10:59:02 AM EST | |||
| 22.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.43 | 0.05 | 0.05 | 0.00 | 8/18/2025 10:59:02 AM EST | |||
| 23.00 | 0.00 | 0.49 | 0.25 | % | 0.01 | 0 | 0 | 0.79 | 0.02 | 0.02 | 0.00 | 8/18/2025 10:59:02 AM EST | |||
| 25.00 | 0.00 | 0.46 | 0.23 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 8/18/2025 10:59:02 AM EST | |||
| 30.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 8/18/2025 10:59:02 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 0.00 | 0.64 | 0.32 | % | 0.04 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 8/18/2025 10:59:02 AM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 8/18/2025 10:59:02 AM EST | |||
| 11.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 8/18/2025 10:59:02 AM EST | |||
| 11.50 | 0.00 | 0.46 | 0.23 | % | 0.02 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 8/18/2025 10:59:02 AM EST | |||
| 12.00 | 0.00 | 0.26 | 0.13 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 8/18/2025 10:59:02 AM EST | |||
| 12.50 | 0.00 | 0.46 | 0.23 | % | 0.02 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 8/18/2025 10:59:02 AM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 8/18/2025 10:59:02 AM EST | |||
| 13.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.16 | -0.01 | 0.01 | 0.00 | 8/18/2025 10:59:02 AM EST | |||
| 14.00 | 0.01 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 0.71 | -0.02 | 0.02 | 0.00 | 8/18/2025 10:59:02 AM EST | |||
| 14.50 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 0.48 | -0.03 | 0.03 | 0.00 | 8/18/2025 10:59:02 AM EST | |||
| 15.00 | 0.00 | 0.12 | 0.06 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.45 | -0.06 | 0.05 | 0.00 | 8/8/2025 | 8/18/2025 10:59:02 AM EST |
| 15.50 | 0.00 | 0.16 | 0.08 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.43 | -0.09 | 0.08 | 0.00 | 8/12/2025 | 8/18/2025 10:59:02 AM EST |
| 16.00 | 0.15 | 0.19 | 0.17 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.37 | -0.15 | 0.10 | -0.01 | 8/12/2025 | 8/18/2025 10:59:02 AM EST |
| 16.50 | 0.00 | 0.32 | 0.16 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.40 | -0.21 | 0.13 | -0.01 | 8/14/2025 | 8/18/2025 10:59:02 AM EST |
| 17.00 | 0.34 | 0.44 | 0.39 | % | 0.02 | 0 | 0 | 0.36 | -0.29 | 0.16 | -0.01 | 8/18/2025 10:59:02 AM EST | |||
| 17.50 | 0.49 | 0.60 | 0.55 | % | 0.03 | 0 | 0 | 0.35 | -0.37 | 0.18 | -0.01 | 8/18/2025 10:59:02 AM EST | |||
| 18.00 | 0.71 | 0.81 | 0.76 | 1.06 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.34 | -0.47 | 0.19 | -0.01 | 8/14/2025 | 8/18/2025 10:59:02 AM EST |
| 18.50 | 0.97 | 1.08 | 1.03 | 1.39 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.34 | -0.56 | 0.19 | -0.01 | 8/14/2025 | 8/18/2025 10:59:02 AM EST |
| 19.00 | 1.28 | 1.39 | 1.34 | 1.49 | 0.00 | 0.00% | 0.07 | 0 | 7 | 0.35 | -0.65 | 0.18 | -0.01 | 8/15/2025 | 8/18/2025 10:59:02 AM EST |
| 19.50 | 1.62 | 1.76 | 1.69 | % | 0.09 | 0 | 0 | 0.32 | -0.73 | 0.16 | -0.01 | 8/18/2025 10:59:02 AM EST | |||
| 20.00 | 2.04 | 2.14 | 2.09 | % | 0.10 | 0 | 0 | 0.33 | -0.79 | 0.14 | -0.01 | 8/18/2025 10:59:02 AM EST | |||
| 20.50 | 2.49 | 2.59 | 2.54 | % | 0.12 | 0 | 0 | 0.37 | -0.85 | 0.11 | -0.01 | 8/18/2025 10:59:02 AM EST | |||
| 21.00 | 2.93 | 3.05 | 2.99 | % | 0.14 | 0 | 0 | 0.41 | -0.89 | 0.09 | 0.00 | 8/18/2025 10:59:02 AM EST | |||
| 21.50 | 3.40 | 3.55 | 3.48 | % | 0.16 | 0 | 0 | 0.46 | -0.93 | 0.07 | 0.00 | 8/18/2025 10:59:02 AM EST | |||
| 22.00 | 3.90 | 4.05 | 3.98 | % | 0.18 | 0 | 0 | 0.69 | -0.95 | 0.05 | 0.00 | 8/18/2025 10:59:02 AM EST | |||
| 23.00 | 4.85 | 5.05 | 4.95 | % | 0.22 | 0 | 0 | 0.47 | -0.98 | 0.02 | 0.00 | 8/18/2025 10:59:02 AM EST | |||
| 25.00 | 6.85 | 7.05 | 6.95 | % | 0.28 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 8/18/2025 10:59:02 AM EST | |||
| 30.00 | 11.90 | 12.05 | 11.98 | % | 0.40 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 8/18/2025 10:59:02 AM EST |