Options Chain for TEVA PHARMACEUTICAL INDS LTD SPONSORED ADS (TEVA) - $16.33 as of 7/25/2025 1:18:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 8.40 | 8.90 | 8.65 | % | 1.08 | 0 | 0 | 4.64 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:44 AM EST | |||
| 9.00 | 7.40 | 7.65 | 7.53 | % | 0.84 | 0 | 0 | 5.10 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:44 AM EST | |||
| 10.00 | 6.40 | 6.50 | 6.45 | % | 0.65 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:44 AM EST | |||
| 11.00 | 5.40 | 5.60 | 5.50 | % | 0.50 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:44 AM EST | |||
| 11.50 | 4.90 | 5.40 | 5.15 | % | 0.45 | 0 | 0 | 3.10 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:44 AM EST | |||
| 12.00 | 4.40 | 5.25 | 4.83 | % | 0.40 | 0 | 0 | 3.52 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:44 AM EST | |||
| 12.50 | 3.90 | 5.05 | 4.48 | % | 0.36 | 0 | 0 | 1.75 | 0.99 | 0.01 | 0.00 | 7/25/2025 11:58:44 AM EST | |||
| 13.00 | 3.40 | 3.70 | 3.55 | 3.47 | % | 0.27 | 1 | 0 | 1.56 | 0.99 | 0.02 | -0.01 | 7/25/2025 | 7/25/2025 11:58:44 AM EST | |
| 13.50 | 2.88 | 3.95 | 3.42 | % | 0.25 | 0 | 0 | 2.78 | 0.97 | 0.04 | -0.01 | 7/25/2025 11:58:44 AM EST | |||
| 14.00 | 2.43 | 3.00 | 2.72 | 2.52 | 0.00 | 0.00% | 0.19 | 0 | 4 | 1.76 | 0.94 | 0.07 | -0.02 | 7/21/2025 | 7/25/2025 11:58:44 AM EST |
| 14.50 | 2.01 | 2.07 | 2.04 | 2.04 | +0.06 | +3.03% | 0.14 | 1 | 6 | 1.04 | 0.89 | 0.11 | -0.02 | 7/25/2025 | 7/25/2025 11:58:44 AM EST |
| 15.00 | 1.58 | 1.63 | 1.61 | 1.60 | +0.05 | +3.23% | 0.11 | 1 | 4 | 0.92 | 0.82 | 0.15 | -0.03 | 7/25/2025 | 7/25/2025 11:58:44 AM EST |
| 15.50 | 1.17 | 1.24 | 1.21 | 1.19 | 0.00 | 0.00% | 0.08 | 0 | 15 | 1.05 | 0.73 | 0.20 | -0.04 | 7/24/2025 | 7/25/2025 11:58:44 AM EST |
| 16.00 | 0.84 | 0.89 | 0.87 | 0.85 | -0.10 | -10.53% | 0.05 | 143 | 346 | 0.62 | 0.62 | 0.24 | -0.04 | 7/25/2025 | 7/25/2025 11:58:44 AM EST |
| 16.50 | 0.57 | 0.61 | 0.59 | 0.61 | -0.04 | -6.16% | 0.04 | 9 | 474 | 0.69 | 0.50 | 0.26 | -0.04 | 7/25/2025 | 7/25/2025 11:58:44 AM EST |
| 17.00 | 0.37 | 0.40 | 0.39 | 0.37 | -0.08 | -17.78% | 0.02 | 17 | 366 | 0.68 | 0.38 | 0.25 | -0.04 | 7/25/2025 | 7/25/2025 11:58:44 AM EST |
| 17.50 | 0.23 | 0.24 | 0.24 | 0.19 | -0.09 | -32.15% | 0.01 | 1 | 873 | 0.67 | 0.26 | 0.21 | -0.04 | 7/25/2025 | 7/25/2025 11:58:44 AM EST |
| 18.00 | 0.13 | 0.15 | 0.14 | 0.14 | -0.03 | -17.65% | 0.01 | 6 | 427 | 0.67 | 0.18 | 0.17 | -0.03 | 7/25/2025 | 7/25/2025 11:58:44 AM EST |
| 18.50 | 0.06 | 0.10 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 190 | 0.68 | 0.12 | 0.12 | -0.02 | 7/24/2025 | 7/25/2025 11:58:44 AM EST |
| 19.00 | 0.03 | 0.18 | 0.11 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 309 | 1.05 | 0.07 | 0.08 | -0.01 | 7/23/2025 | 7/25/2025 11:58:44 AM EST |
| 19.50 | 0.00 | 0.74 | 0.37 | 0.22 | 0.00 | 0.00% | 0.02 | 0 | 17 | 1.90 | 0.04 | 0.05 | -0.01 | 7/3/2025 | 7/25/2025 11:58:44 AM EST |
| 20.00 | 0.00 | 0.26 | 0.13 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 43 | 1.35 | 0.02 | 0.03 | 0.00 | 7/9/2025 | 7/25/2025 11:58:44 AM EST |
| 20.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.16 | 0.01 | 0.02 | 0.00 | 6/18/2025 | 7/25/2025 11:58:44 AM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 7 | 2.28 | 0.00 | 0.01 | 0.00 | 7/9/2025 | 7/25/2025 11:58:44 AM EST |
| 21.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:44 AM EST | |||
| 22.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:44 AM EST | |||
| 22.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:44 AM EST | |||
| 23.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.71 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:58:44 AM EST |
| 23.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:44 AM EST | |||
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:44 AM EST | |||
| 24.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:44 AM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:44 AM EST | |||
| 25.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:44 AM EST | |||
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.24 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:44 AM EST | |||
| 26.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.32 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:44 AM EST | |||
| 27.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.39 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:44 AM EST | |||
| 27.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.47 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:44 AM EST | |||
| 28.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.54 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:44 AM EST | |||
| 28.50 | 0.00 | 0.64 | 0.32 | % | 0.01 | 0 | 0 | 3.43 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:44 AM EST | |||
| 29.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.68 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:44 AM EST | |||
| 29.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.75 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:44 AM EST | |||
| 30.00 | 0.00 | 0.24 | 0.12 | % | 0.00 | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 0.00 | 0.54 | 0.27 | % | 0.03 | 0 | 0 | 4.79 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:44 AM EST | |||
| 9.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.84 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 7/25/2025 11:58:44 AM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:44 AM EST | |||
| 11.00 | 0.00 | 0.25 | 0.13 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.39 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/25/2025 11:58:44 AM EST |
| 11.50 | 0.00 | 0.75 | 0.38 | 0.71 | 0.00 | 0.00% | 0.03 | 0 | 1 | 3.22 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/25/2025 11:58:44 AM EST |
| 12.00 | 0.00 | 0.26 | 0.13 | 0.03 | % | 0.01 | 2 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:58:44 AM EST | |
| 12.50 | 0.00 | 0.09 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.35 | -0.01 | 0.01 | 0.00 | 7/24/2025 | 7/25/2025 11:58:44 AM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.44 | -0.01 | 0.02 | -0.01 | 7/24/2025 | 7/25/2025 11:58:44 AM EST |
| 13.50 | 0.00 | 0.44 | 0.22 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 141 | 1.80 | -0.03 | 0.04 | -0.01 | 7/16/2025 | 7/25/2025 11:58:44 AM EST |
| 14.00 | 0.00 | 0.09 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.01 | -0.06 | 0.07 | -0.02 | 7/24/2025 | 7/25/2025 11:58:44 AM EST |
| 14.50 | 0.09 | 0.13 | 0.11 | 0.10 | +0.01 | +11.12% | 0.01 | 19 | 122 | 0.83 | -0.11 | 0.11 | -0.02 | 7/25/2025 | 7/25/2025 11:58:44 AM EST |
| 15.00 | 0.15 | 0.20 | 0.18 | 0.17 | -0.04 | -19.05% | 0.01 | 43 | 499 | 0.75 | -0.18 | 0.15 | -0.03 | 7/25/2025 | 7/25/2025 11:58:44 AM EST |
| 15.50 | 0.26 | 0.30 | 0.28 | 0.27 | -0.01 | -3.58% | 0.02 | 42 | 342 | 0.72 | -0.27 | 0.20 | -0.04 | 7/25/2025 | 7/25/2025 11:58:44 AM EST |
| 16.00 | 0.42 | 0.48 | 0.45 | 0.43 | -0.03 | -6.53% | 0.03 | 28 | 391 | 0.70 | -0.38 | 0.24 | -0.04 | 7/25/2025 | 7/25/2025 11:58:44 AM EST |
| 16.50 | 0.64 | 0.69 | 0.67 | 0.69 | +0.02 | +2.99% | 0.04 | 102 | 213 | 0.79 | -0.50 | 0.26 | -0.04 | 7/25/2025 | 7/25/2025 11:58:44 AM EST |
| 17.00 | 0.94 | 0.98 | 0.96 | 0.97 | -0.05 | -4.91% | 0.06 | 106 | 90 | 0.76 | -0.62 | 0.25 | -0.04 | 7/25/2025 | 7/25/2025 11:58:44 AM EST |
| 17.50 | 1.29 | 1.33 | 1.31 | 1.39 | 0.00 | 0.00% | 0.07 | 0 | 16 | 0.61 | -0.74 | 0.21 | -0.04 | 7/24/2025 | 7/25/2025 11:58:44 AM EST |
| 18.00 | 1.67 | 1.73 | 1.70 | 1.45 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.66 | -0.82 | 0.17 | -0.03 | 6/18/2025 | 7/25/2025 11:58:44 AM EST |
| 18.50 | 2.13 | 2.18 | 2.16 | 2.05 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.66 | -0.88 | 0.12 | -0.02 | 7/24/2025 | 7/25/2025 11:58:44 AM EST |
| 19.00 | 2.58 | 3.20 | 2.89 | 2.34 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.61 | -0.93 | 0.08 | -0.01 | 6/24/2025 | 7/25/2025 11:58:44 AM EST |
| 19.50 | 2.96 | 4.25 | 3.61 | 2.63 | 0.00 | 0.00% | 0.19 | 0 | 4 | 2.47 | -0.96 | 0.05 | -0.01 | 7/2/2025 | 7/25/2025 11:58:44 AM EST |
| 20.00 | 3.45 | 4.60 | 4.03 | % | 0.20 | 0 | 0 | 2.43 | -0.98 | 0.03 | 0.00 | 7/25/2025 11:58:44 AM EST | |||
| 20.50 | 4.05 | 4.35 | 4.20 | % | 0.20 | 0 | 0 | 1.56 | -0.99 | 0.02 | 0.00 | 7/25/2025 11:58:44 AM EST | |||
| 21.00 | 4.55 | 4.95 | 4.75 | % | 0.23 | 0 | 0 | 1.75 | -1.00 | 0.01 | 0.00 | 7/25/2025 11:58:44 AM EST | |||
| 21.50 | 5.05 | 5.45 | 5.25 | % | 0.24 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:44 AM EST | |||
| 22.00 | 5.55 | 6.10 | 5.83 | % | 0.27 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:44 AM EST | |||
| 22.50 | 6.05 | 6.55 | 6.30 | % | 0.28 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:44 AM EST | |||
| 23.00 | 6.55 | 7.35 | 6.95 | % | 0.30 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:44 AM EST | |||
| 23.50 | 7.05 | 7.85 | 7.45 | % | 0.32 | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:44 AM EST | |||
| 24.00 | 7.55 | 9.45 | 8.50 | % | 0.35 | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:44 AM EST | |||
| 24.50 | 8.05 | 9.05 | 8.55 | % | 0.35 | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:44 AM EST | |||
| 25.00 | 8.55 | 9.05 | 8.80 | % | 0.35 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:44 AM EST | |||
| 25.50 | 9.05 | 9.85 | 9.45 | % | 0.37 | 0 | 0 | 3.19 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:44 AM EST | |||
| 26.00 | 9.55 | 11.70 | 10.63 | % | 0.41 | 0 | 0 | 3.28 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:44 AM EST | |||
| 26.50 | 10.05 | 10.85 | 10.45 | % | 0.39 | 0 | 0 | 3.36 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:44 AM EST | |||
| 27.00 | 10.55 | 11.70 | 11.13 | % | 0.41 | 0 | 0 | 3.92 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:44 AM EST | |||
| 27.50 | 11.05 | 12.15 | 11.60 | % | 0.42 | 0 | 0 | 3.93 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:44 AM EST | |||
| 28.00 | 11.55 | 12.80 | 12.18 | % | 0.43 | 0 | 0 | 4.21 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:44 AM EST | |||
| 28.50 | 12.05 | 13.05 | 12.55 | % | 0.44 | 0 | 0 | 3.95 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:44 AM EST | |||
| 29.00 | 12.55 | 13.55 | 13.05 | % | 0.45 | 0 | 0 | 4.02 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:44 AM EST | |||
| 29.50 | 13.05 | 14.30 | 13.68 | % | 0.46 | 0 | 0 | 4.43 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:44 AM EST | |||
| 30.00 | 13.55 | 14.10 | 13.83 | % | 0.46 | 0 | 0 | 3.43 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:44 AM EST |