Options Chain for TEVA PHARMACEUTICAL INDS LTD SPONSORED ADS (TEVA) - $17.60 as of 5/30/2025 7:21:00 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 8.70 | 9.85 | % | 0 | 0 | 5.12 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 9.00 | 7.75 | 7.85 | % | 0 | 0 | 3.74 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 9.50 | 7.25 | 7.35 | % | 0 | 0 | 4.37 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 10.00 | 6.75 | 7.80 | % | 0 | 0 | 3.96 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 10.50 | 4.65 | 6.75 | % | 0 | 0 | 5.31 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 11.00 | 4.45 | 5.85 | % | 0 | 0 | 3.60 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 11.50 | 4.90 | 5.65 | % | 0 | 0 | 4.71 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 12.00 | 3.75 | 4.85 | % | 0 | 0 | 2.89 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 12.50 | 2.79 | 4.40 | % | 0 | 0 | 4.38 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 13.00 | 2.90 | 3.85 | % | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 13.50 | 1.77 | 3.50 | 2.59 | 0.00 | 0.00% | 0 | 1 | 3.62 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 5/30/2025 3:59:59 PM EST |
| 14.00 | 1.30 | 3.20 | 3.15 | 0.00 | 0.00% | 0 | 1 | 3.27 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/30/2025 3:59:59 PM EST |
| 14.50 | 1.56 | 2.97 | 2.25 | 0.00 | 0.00% | 0 | 2 | 3.17 | 0.99 | 0.02 | 0.00 | 5/22/2025 | 5/30/2025 3:59:59 PM EST |
| 15.00 | 0.84 | 2.45 | 2.03 | -0.74 | -26.72% | 1 | 2 | 1.89 | 0.97 | 0.07 | -0.01 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 15.50 | 1.18 | 1.50 | 2.13 | 0.00 | 0.00% | 0 | 2 | 1.03 | 0.93 | 0.15 | -0.02 | 5/27/2025 | 5/30/2025 3:59:59 PM EST |
| 16.00 | 0.83 | 1.08 | 0.90 | -1.03 | -53.37% | 101 | 149 | 0.67 | 0.82 | 0.28 | -0.03 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 16.50 | 0.53 | 0.75 | 0.53 | -0.67 | -55.84% | 237 | 156 | 0.48 | 0.66 | 0.40 | -0.03 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 17.00 | 0.15 | 0.50 | 0.39 | -0.39 | -50.00% | 427 | 501 | 0.43 | 0.45 | 0.43 | -0.03 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 17.50 | 0.12 | 0.22 | 0.16 | -0.35 | -68.63% | 237 | 37,677 | 0.45 | 0.26 | 0.34 | -0.02 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 18.00 | 0.04 | 0.09 | 0.09 | -0.18 | -66.67% | 179 | 2,846 | 0.41 | 0.13 | 0.21 | -0.01 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 18.50 | 0.02 | 0.25 | 0.05 | -0.10 | -66.67% | 30 | 719 | 0.85 | 0.05 | 0.10 | -0.01 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 19.00 | 0.01 | 0.04 | 0.03 | -0.06 | -66.67% | 41 | 44,363 | 0.54 | 0.02 | 0.04 | 0.00 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 19.50 | 0.00 | 0.91 | 0.05 | 0.00 | 0.00% | 0 | 216 | 1.98 | 0.00 | 0.01 | 0.00 | 5/29/2025 | 5/30/2025 3:59:59 PM EST |
| 20.00 | 0.00 | 0.26 | 0.07 | 0.00 | 0.00% | 0 | 435 | 1.25 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:59 PM EST |
| 20.50 | 0.00 | 1.67 | 0.06 | 0.00 | 0.00% | 0 | 1 | 3.13 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:59 PM EST |
| 21.00 | 0.00 | 1.00 | 0.04 | 0.00 | 0.00% | 0 | 21 | 2.49 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:59 PM EST |
| 21.50 | 0.00 | 1.47 | % | 0 | 0 | 3.17 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 22.00 | 0.00 | 0.10 | 0.09 | 0.00 | 0.00% | 0 | 63 | 1.30 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/30/2025 3:59:59 PM EST |
| 22.50 | 0.00 | 0.74 | % | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 23.00 | 0.00 | 0.35 | % | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 24.00 | 0.00 | 0.54 | % | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 25.00 | 0.00 | 0.54 | 0.08 | 0.00 | 0.00% | 0 | 7 | 2.68 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/30/2025 3:59:59 PM EST |
| 26.00 | 0.00 | 0.53 | % | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 30.00 | 0.00 | 0.52 | % | 0 | 0 | 3.36 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 0.00 | 0.01 | % | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 9.00 | 0.00 | 0.01 | % | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 9.50 | 0.00 | 0.01 | % | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 10.00 | 0.00 | 0.01 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 10.50 | 0.00 | 1.47 | % | 0 | 0 | 5.28 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 11.00 | 0.00 | 1.25 | % | 0 | 0 | 4.56 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 11.50 | 0.00 | 1.67 | % | 0 | 0 | 4.94 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 12.00 | 0.00 | 1.27 | % | 0 | 0 | 3.99 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 12.50 | 0.00 | 0.37 | % | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 13.00 | 0.01 | 0.23 | 0.07 | -0.13 | -65.00% | 4 | 15 | 1.27 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 13.50 | 0.01 | 0.51 | 0.07 | 0.00 | 0.00% | 0 | 11 | 1.38 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/30/2025 3:59:59 PM EST |
| 14.00 | 0.00 | 0.55 | 0.36 | 0.00 | 0.00% | 0 | 5 | 1.85 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/30/2025 3:59:59 PM EST |
| 14.50 | 0.01 | 0.65 | 0.02 | -0.04 | -66.67% | 4 | 11 | 1.16 | -0.01 | 0.02 | 0.00 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 15.00 | 0.00 | 0.06 | 0.04 | -0.01 | -20.00% | 1 | 133 | 0.65 | -0.03 | 0.07 | -0.01 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 15.50 | 0.04 | 0.10 | 0.05 | +0.01 | +25.00% | 50 | 104 | 0.72 | -0.07 | 0.15 | -0.02 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 16.00 | 0.11 | 0.15 | 0.11 | +0.03 | +37.50% | 262 | 402 | 0.47 | -0.18 | 0.28 | -0.03 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 16.50 | 0.24 | 0.30 | 0.22 | +0.10 | +83.34% | 177 | 268 | 0.45 | -0.34 | 0.40 | -0.03 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 17.00 | 0.46 | 0.55 | 0.81 | +0.55 | +211.54% | 543 | 543 | 0.45 | -0.55 | 0.43 | -0.03 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 17.50 | 0.65 | 1.09 | 0.73 | +0.30 | +69.77% | 381 | 345 | 0.73 | -0.74 | 0.34 | -0.02 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 18.00 | 0.55 | 1.46 | 1.19 | +0.48 | +67.61% | 45 | 564 | 1.07 | -0.87 | 0.21 | -0.01 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 18.50 | 1.23 | 1.82 | 1.55 | +0.59 | +61.46% | 10 | 99 | 0.94 | -0.95 | 0.10 | -0.01 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 19.00 | 1.33 | 2.29 | 2.22 | +1.11 | +100.00% | 20 | 16 | 1.14 | -0.98 | 0.04 | 0.00 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 19.50 | 2.08 | 2.80 | 1.69 | 0.00 | 0.00% | 0 | 0 | 1.04 | -1.00 | 0.01 | 0.00 | 5/28/2025 | 5/30/2025 3:59:59 PM EST |
| 20.00 | 2.41 | 4.25 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 20.50 | 1.82 | 3.95 | % | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 21.00 | 2.83 | 4.70 | % | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 21.50 | 4.30 | 5.70 | 3.70 | 0.00 | 0.00% | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:59 PM EST |
| 22.00 | 5.15 | 6.25 | 5.74 | 0.00 | 0.00% | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 5/2/2025 | 5/30/2025 3:59:59 PM EST |
| 22.50 | 5.65 | 6.70 | % | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 23.00 | 5.15 | 6.30 | 6.65 | 0.00 | 0.00% | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 5/2/2025 | 5/30/2025 3:59:59 PM EST |
| 24.00 | 6.95 | 8.25 | % | 0 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 25.00 | 8.10 | 9.25 | % | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 26.00 | 7.10 | 10.25 | % | 0 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 30.00 | 11.15 | 15.05 | % | 0 | 0 | 5.25 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST |