Options Chain for TEVA PHARMACEUTICAL INDS LTD SPONSORED ADS (TEVA) - $20.23 as of 10/29/2025 9:21:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 9.50 | 13.20 | 11.35 | 11.15 | 0.00 | 0.00% | 1.26 | 0 | 13 | 0.00 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 3:59:51 PM EST |
| 10.00 | 8.50 | 12.20 | 10.35 | 10.23 | +0.70 | +7.35% | 1.03 | 10 | 11 | 0.00 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 11.00 | 7.50 | 11.20 | 9.35 | 9.32 | +0.67 | +7.75% | 0.85 | 12 | 9 | 0.00 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 12.00 | 6.55 | 9.40 | 7.98 | 8.65 | +0.20 | +2.37% | 0.67 | 5 | 36 | 8.64 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 13.00 | 5.60 | 8.50 | 7.05 | 7.73 | % | 0.54 | 11 | 0 | 7.98 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:51 PM EST | |
| 13.50 | 5.00 | 8.75 | 6.88 | 7.30 | % | 0.51 | 8 | 0 | 9.51 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:51 PM EST | |
| 14.00 | 4.50 | 8.25 | 6.38 | 6.60 | +1.43 | +27.66% | 0.46 | 3 | 1 | 8.99 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 14.50 | 4.00 | 7.75 | 5.88 | 6.10 | +1.08 | +21.52% | 0.41 | 2 | 1 | 8.48 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 15.00 | 3.50 | 7.25 | 5.38 | 5.65 | +1.03 | +22.30% | 0.36 | 1 | 2 | 8.00 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 15.50 | 2.98 | 6.75 | 4.87 | % | 0.31 | 0 | 0 | 7.53 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:51 PM EST | |||
| 16.00 | 2.83 | 6.20 | 4.52 | 4.05 | 0.00 | 0.00% | 0.28 | 0 | 15 | 6.95 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:51 PM EST |
| 16.50 | 2.46 | 5.75 | 4.11 | 3.62 | 0.00 | 0.00% | 0.25 | 0 | 19 | 6.61 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:51 PM EST |
| 17.00 | 1.49 | 5.25 | 3.37 | 1.92 | 0.00 | 0.00% | 0.20 | 0 | 22 | 6.17 | 1.00 | 0.00 | 0.00 | 10/22/2025 | 10/29/2025 3:59:51 PM EST |
| 17.50 | 0.96 | 3.05 | 2.01 | 1.56 | 0.00 | 0.00% | 0.11 | 0 | 196 | 2.11 | 1.00 | 0.00 | 0.00 | 10/23/2025 | 10/29/2025 3:59:51 PM EST |
| 18.00 | 0.50 | 2.68 | 1.59 | 1.58 | -0.13 | -7.61% | 0.09 | 26 | 41 | 2.16 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 18.50 | 0.66 | 3.40 | 2.03 | 1.71 | +0.55 | +47.42% | 0.11 | 6 | 34 | 4.22 | 0.99 | 0.04 | 0.00 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 19.00 | 0.96 | 1.43 | 1.20 | 1.48 | +0.57 | +62.64% | 0.06 | 45 | 410 | 1.00 | 0.94 | 0.13 | -0.02 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 19.50 | 0.65 | 0.94 | 0.80 | 1.01 | +0.46 | +83.64% | 0.04 | 101 | 508 | 1.67 | 0.81 | 0.30 | -0.05 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 20.00 | 0.39 | 0.56 | 0.48 | 0.44 | +0.12 | +37.50% | 0.02 | 816 | 3,119 | 0.62 | 0.61 | 0.46 | -0.07 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 20.50 | 0.18 | 0.30 | 0.24 | 0.23 | +0.07 | +43.75% | 0.01 | 1,160 | 3,350 | 0.62 | 0.36 | 0.49 | -0.08 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 21.00 | 0.10 | 0.20 | 0.15 | 0.15 | +0.08 | +114.29% | 0.01 | 2,622 | 3,225 | 0.71 | 0.16 | 0.34 | -0.05 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 21.50 | 0.03 | 0.10 | 0.07 | 0.07 | +0.06 | +600.00% | 0.00 | 393 | 104 | 0.70 | 0.06 | 0.17 | -0.03 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 22.00 | 0.00 | 0.09 | 0.05 | 0.04 | +0.01 | +33.34% | 0.00 | 54 | 185 | 0.95 | 0.01 | 0.06 | -0.01 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 22.50 | 0.00 | 0.05 | 0.03 | 0.04 | +0.02 | +100.00% | 0.00 | 5 | 46 | 0.97 | 0.00 | 0.02 | 0.00 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 23.00 | 0.00 | 0.52 | 0.26 | 0.01 | 0.00 | 0.00% | 0.01 | 1 | 458 | 2.36 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 23.50 | 0.00 | 0.52 | 0.26 | % | 0.01 | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:51 PM EST | |||
| 24.00 | 0.00 | 2.13 | 1.07 | 0.12 | 0.00 | 0.00% | 0.04 | 0 | 5 | 5.71 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 10/29/2025 3:59:51 PM EST |
| 24.50 | 0.00 | 0.13 | 0.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.90 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 10/29/2025 3:59:51 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.28 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/29/2025 3:59:51 PM EST |
| 30.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 4.55 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 0.00 | 2.13 | 1.07 | % | 0.12 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:51 PM EST | |||
| 10.00 | 0.00 | 0.01 | 0.01 | 0.04 | % | 0.00 | 2 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:51 PM EST | |
| 11.00 | 0.00 | 2.13 | 1.07 | 0.26 | % | 0.10 | 2 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:51 PM EST | |
| 12.00 | 0.00 | 2.13 | 1.07 | % | 0.09 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:51 PM EST | |||
| 13.00 | 0.00 | 2.13 | 1.07 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:51 PM EST | |||
| 13.50 | 0.00 | 2.13 | 1.07 | % | 0.08 | 0 | 0 | 9.90 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:51 PM EST | |||
| 14.00 | 0.00 | 2.13 | 1.07 | % | 0.08 | 0 | 0 | 9.37 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:51 PM EST | |||
| 14.50 | 0.00 | 2.13 | 1.07 | % | 0.07 | 0 | 0 | 8.86 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:51 PM EST | |||
| 15.00 | 0.00 | 2.13 | 1.07 | % | 0.07 | 0 | 0 | 8.36 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:51 PM EST | |||
| 15.50 | 0.00 | 2.13 | 1.07 | % | 0.07 | 0 | 0 | 7.87 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:51 PM EST | |||
| 16.00 | 0.00 | 2.13 | 1.07 | 0.24 | 0.00 | 0.00% | 0.07 | 0 | 4 | 7.40 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 10/29/2025 3:59:51 PM EST |
| 16.50 | 0.00 | 2.13 | 1.07 | 0.17 | 0.00 | 0.00% | 0.06 | 0 | 11 | 6.94 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/29/2025 3:59:51 PM EST |
| 17.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.57 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/29/2025 3:59:51 PM EST |
| 17.50 | 0.00 | 0.16 | 0.08 | 0.01 | -0.03 | -75.00% | 0.00 | 6 | 192 | 1.76 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 18.00 | 0.00 | 0.22 | 0.11 | 0.01 | -0.06 | -85.72% | 0.01 | 10 | 315 | 1.69 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 18.50 | 0.01 | 0.53 | 0.27 | 0.02 | -0.03 | -60.00% | 0.01 | 6 | 524 | 1.39 | -0.01 | 0.04 | 0.00 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 19.00 | 0.00 | 0.34 | 0.17 | 0.04 | -0.10 | -71.43% | 0.01 | 66 | 490 | 1.42 | -0.06 | 0.13 | -0.02 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 19.50 | 0.02 | 0.25 | 0.14 | 0.08 | -0.19 | -70.37% | 0.01 | 37 | 12,082 | 0.62 | -0.19 | 0.30 | -0.05 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 20.00 | 0.07 | 0.34 | 0.21 | 0.25 | -0.15 | -37.50% | 0.01 | 17 | 1,690 | 0.48 | -0.39 | 0.46 | -0.07 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 20.50 | 0.00 | 1.15 | 0.58 | 0.57 | -0.97 | -62.99% | 0.03 | 44 | 34 | 1.72 | -0.64 | 0.49 | -0.08 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 21.00 | 0.19 | 1.54 | 0.87 | 0.74 | -1.17 | -61.26% | 0.04 | 25 | 21 | 1.87 | -0.84 | 0.34 | -0.05 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 21.50 | 0.13 | 3.20 | 1.67 | 1.60 | 0.00 | 0.00% | 0.08 | 0 | 5 | 4.13 | -0.94 | 0.17 | -0.03 | 9/30/2025 | 10/29/2025 3:59:51 PM EST |
| 22.00 | 0.60 | 3.45 | 2.03 | % | 0.09 | 0 | 0 | 4.01 | -0.99 | 0.06 | -0.01 | 10/29/2025 3:59:51 PM EST | |||
| 22.50 | 1.12 | 4.15 | 2.64 | % | 0.12 | 0 | 0 | 4.62 | -1.00 | 0.02 | 0.00 | 10/29/2025 3:59:51 PM EST | |||
| 23.00 | 0.77 | 4.10 | 2.44 | 3.10 | 0.00 | 0.00% | 0.11 | 0 | 4 | 3.94 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:51 PM EST |
| 23.50 | 1.26 | 5.00 | 3.13 | % | 0.13 | 0 | 0 | 4.87 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:51 PM EST | |||
| 24.00 | 1.76 | 5.50 | 3.63 | % | 0.15 | 0 | 0 | 5.10 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:51 PM EST | |||
| 24.50 | 2.29 | 6.00 | 4.15 | % | 0.17 | 0 | 0 | 5.32 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:51 PM EST | |||
| 25.00 | 4.25 | 6.45 | 5.35 | 5.35 | % | 0.21 | 1 | 0 | 5.45 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:51 PM EST | |
| 30.00 | 7.80 | 11.50 | 9.65 | % | 0.32 | 0 | 0 | 7.27 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:51 PM EST |