Options Chain for TEVA PHARMACEUTICAL INDS LTD SPONSORED ADS (TEVA) - $19.93 as of 9/12/2025 9:29:38 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 | 14.40 | 15.15 | 14.78 | 12.40 | 0.00 | 0.00% | 2.96 | 0 | 1 | 6.37 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 9/12/2025 4:00:07 PM EST |
| 6.00 | 13.40 | 14.15 | 13.78 | % | 2.30 | 0 | 0 | 5.57 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:07 PM EST | |||
| 7.00 | 12.40 | 13.15 | 12.78 | 10.10 | 0.00 | 0.00% | 1.83 | 0 | 3 | 4.90 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 9/12/2025 4:00:07 PM EST |
| 8.00 | 11.40 | 12.15 | 11.78 | 8.96 | 0.00 | 0.00% | 1.47 | 0 | 140 | 4.33 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 9/12/2025 4:00:07 PM EST |
| 9.00 | 10.40 | 11.15 | 10.78 | % | 1.20 | 0 | 0 | 3.84 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:07 PM EST | |||
| 10.00 | 9.40 | 10.20 | 9.80 | 7.70 | 0.00 | 0.00% | 0.98 | 0 | 389 | 3.57 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 9/12/2025 4:00:07 PM EST |
| 11.00 | 8.55 | 9.20 | 8.88 | 8.48 | 0.00 | 0.00% | 0.81 | 0 | 199 | 3.15 | 1.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 4:00:07 PM EST |
| 12.00 | 7.55 | 8.20 | 7.88 | 7.78 | +0.36 | +4.86% | 0.66 | 2 | 5,328 | 2.77 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:07 PM EST |
| 12.50 | 6.90 | 7.65 | 7.28 | % | 0.58 | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:07 PM EST | |||
| 13.00 | 6.90 | 7.00 | 6.95 | 6.63 | +0.38 | +6.08% | 0.53 | 4 | 1,112 | 1.70 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:07 PM EST |
| 13.50 | 6.40 | 6.50 | 6.45 | 5.55 | 0.00 | 0.00% | 0.48 | 0 | 1 | 1.57 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 9/12/2025 4:00:07 PM EST |
| 14.00 | 5.90 | 6.00 | 5.95 | 5.77 | 0.00 | 0.00% | 0.42 | 0 | 15,814 | 1.44 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:07 PM EST |
| 14.50 | 5.40 | 5.50 | 5.45 | % | 0.38 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:07 PM EST | |||
| 15.00 | 4.90 | 5.00 | 4.95 | 4.60 | 0.00 | 0.00% | 0.33 | 0 | 4,379 | 1.20 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 4:00:07 PM EST |
| 15.50 | 4.40 | 4.50 | 4.45 | 2.24 | 0.00 | 0.00% | 0.29 | 0 | 14 | 1.08 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 9/12/2025 4:00:07 PM EST |
| 16.00 | 3.75 | 4.00 | 3.88 | 3.90 | 0.00 | 0.00% | 0.24 | 8 | 4,150 | 0.96 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:07 PM EST |
| 16.50 | 3.35 | 3.50 | 3.43 | 3.20 | +1.31 | +69.32% | 0.21 | 1 | 43 | 0.85 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:07 PM EST |
| 17.00 | 2.53 | 3.05 | 2.79 | 2.70 | -0.23 | -7.85% | 0.16 | 3 | 7,732 | 0.88 | 1.00 | 0.01 | 0.00 | 9/12/2025 | 9/12/2025 4:00:07 PM EST |
| 17.50 | 2.41 | 2.52 | 2.47 | 2.45 | +0.12 | +5.15% | 0.14 | 17 | 572 | 0.83 | 0.99 | 0.02 | 0.00 | 9/12/2025 | 9/12/2025 4:00:07 PM EST |
| 18.00 | 1.79 | 2.01 | 1.90 | 2.00 | +0.10 | +5.27% | 0.11 | 27 | 17,211 | 0.67 | 0.94 | 0.09 | -0.01 | 9/12/2025 | 9/12/2025 4:00:07 PM EST |
| 18.50 | 1.28 | 1.54 | 1.41 | 1.48 | +0.03 | +2.07% | 0.08 | 101 | 411 | 0.51 | 0.93 | 0.12 | -0.01 | 9/12/2025 | 9/12/2025 4:00:07 PM EST |
| 19.00 | 1.00 | 1.07 | 1.04 | 1.07 | +0.07 | +7.00% | 0.05 | 369 | 6,721 | 0.36 | 0.81 | 0.24 | -0.02 | 9/12/2025 | 9/12/2025 4:00:07 PM EST |
| 19.50 | 0.61 | 0.67 | 0.64 | 0.65 | +0.07 | +12.07% | 0.03 | 896 | 2,083 | 0.35 | 0.69 | 0.38 | -0.02 | 9/12/2025 | 9/12/2025 4:00:07 PM EST |
| 20.00 | 0.32 | 0.36 | 0.34 | 0.34 | +0.01 | +3.03% | 0.02 | 430 | 19,316 | 0.33 | 0.48 | 0.47 | -0.02 | 9/12/2025 | 9/12/2025 4:00:07 PM EST |
| 20.50 | 0.15 | 0.18 | 0.17 | 0.15 | -0.03 | -16.67% | 0.01 | 108 | 6,683 | 0.34 | 0.27 | 0.39 | -0.02 | 9/12/2025 | 9/12/2025 4:00:07 PM EST |
| 21.00 | 0.06 | 0.09 | 0.08 | 0.08 | -0.01 | -11.12% | 0.00 | 452 | 5,115 | 0.35 | 0.13 | 0.24 | -0.01 | 9/12/2025 | 9/12/2025 4:00:07 PM EST |
| 21.50 | 0.02 | 0.05 | 0.04 | 0.03 | -0.01 | -25.00% | 0.00 | 1 | 52 | 0.37 | 0.05 | 0.12 | -0.01 | 9/12/2025 | 9/12/2025 4:00:07 PM EST |
| 22.00 | 0.00 | 0.04 | 0.02 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2,921 | 0.52 | 0.02 | 0.05 | 0.00 | 9/11/2025 | 9/12/2025 4:00:07 PM EST |
| 22.50 | 0.00 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.92 | 0.00 | 0.01 | 0.00 | 9/5/2025 | 9/12/2025 4:00:07 PM EST |
| 23.00 | 0.00 | 0.01 | 0.01 | 0.04 | +0.01 | +33.34% | 0.00 | 1 | 308 | 0.49 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:07 PM EST |
| 24.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,240 | 0.81 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/12/2025 4:00:07 PM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 359 | 0.73 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 4:00:07 PM EST |
| 26.00 | 0.00 | 0.44 | 0.22 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 133 | 1.83 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 9/12/2025 4:00:07 PM EST |
| 27.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 50 | 1.69 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/12/2025 4:00:07 PM EST |
| 28.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 551 | 1.04 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 9/12/2025 4:00:07 PM EST |
| 29.00 | 0.00 | 0.06 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.46 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/12/2025 4:00:07 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.71 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 9/12/2025 4:00:07 PM EST |
| 31.00 | 0.00 | 0.24 | 0.12 | % | 0.00 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:07 PM EST | |||
| 32.00 | 0.00 | 0.44 | 0.22 | % | 0.01 | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:07 PM EST | |||
| 33.00 | 0.00 | 0.24 | 0.12 | % | 0.00 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:07 PM EST | |||
| 34.00 | 0.00 | 0.44 | 0.22 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 14 | 2.90 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 9/12/2025 4:00:07 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 | 0.00 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 9/12/2025 4:00:07 PM EST |
| 6.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:07 PM EST | |||
| 7.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 3.05 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:07 PM EST | |||
| 8.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.68 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 4:00:07 PM EST |
| 9.00 | 0.00 | 0.01 | 0.01 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 160 | 2.35 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 9/12/2025 4:00:07 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 317 | 2.06 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 9/12/2025 4:00:07 PM EST |
| 11.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 799 | 2.18 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 4:00:07 PM EST |
| 12.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,148 | 1.90 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 4:00:07 PM EST |
| 12.50 | 0.00 | 0.24 | 0.12 | % | 0.01 | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:07 PM EST | |||
| 13.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,193 | 1.33 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 9/12/2025 4:00:07 PM EST |
| 13.50 | 0.00 | 0.24 | 0.12 | % | 0.01 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:07 PM EST | |||
| 14.00 | 0.00 | 0.24 | 0.12 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 3,970 | 2.05 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 4:00:07 PM EST |
| 14.50 | 0.00 | 0.24 | 0.12 | % | 0.01 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:07 PM EST | |||
| 15.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 6,511 | 1.39 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 4:00:07 PM EST |
| 15.50 | 0.00 | 0.01 | 0.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.83 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 9/12/2025 4:00:07 PM EST |
| 16.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 6,635 | 0.82 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:07 PM EST |
| 16.50 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 1 | 65 | 0.82 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:07 PM EST |
| 17.00 | 0.02 | 0.55 | 0.29 | 0.02 | 0.00 | 0.00% | 0.02 | 15 | 10,896 | 1.11 | 0.00 | 0.01 | 0.00 | 9/12/2025 | 9/12/2025 4:00:07 PM EST |
| 17.50 | 0.00 | 0.43 | 0.22 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 2,096 | 1.27 | -0.01 | 0.02 | 0.00 | 9/10/2025 | 9/12/2025 4:00:07 PM EST |
| 18.00 | 0.01 | 0.07 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 16,307 | 0.48 | -0.06 | 0.09 | -0.01 | 9/11/2025 | 9/12/2025 4:00:07 PM EST |
| 18.50 | 0.05 | 0.44 | 0.25 | 0.06 | +0.01 | +20.00% | 0.01 | 4 | 151 | 0.55 | -0.07 | 0.12 | -0.01 | 9/12/2025 | 9/12/2025 4:00:07 PM EST |
| 19.00 | 0.07 | 0.13 | 0.10 | 0.10 | -0.03 | -23.08% | 0.01 | 138 | 8,294 | 0.36 | -0.19 | 0.24 | -0.02 | 9/12/2025 | 9/12/2025 4:00:07 PM EST |
| 19.50 | 0.17 | 0.21 | 0.19 | 0.18 | -0.08 | -30.77% | 0.01 | 218 | 5,113 | 0.34 | -0.31 | 0.38 | -0.02 | 9/12/2025 | 9/12/2025 4:00:07 PM EST |
| 20.00 | 0.37 | 0.41 | 0.39 | 0.48 | -0.02 | -4.00% | 0.02 | 57 | 754 | 0.33 | -0.52 | 0.47 | -0.02 | 9/12/2025 | 9/12/2025 4:00:07 PM EST |
| 20.50 | 0.68 | 0.74 | 0.71 | 0.81 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.33 | -0.73 | 0.39 | -0.02 | 9/11/2025 | 9/12/2025 4:00:07 PM EST |
| 21.00 | 1.07 | 1.16 | 1.12 | 1.55 | 0.00 | 0.00% | 0.05 | 0 | 125 | 0.41 | -0.87 | 0.24 | -0.01 | 9/9/2025 | 9/12/2025 4:00:07 PM EST |
| 21.50 | 1.34 | 1.62 | 1.48 | % | 0.07 | 0 | 0 | 0.47 | -0.95 | 0.12 | -0.01 | 9/12/2025 4:00:07 PM EST | |||
| 22.00 | 2.03 | 2.12 | 2.08 | 2.27 | -3.28 | -59.10% | 0.09 | 4 | 1 | 0.55 | -0.98 | 0.05 | 0.00 | 9/12/2025 | 9/12/2025 4:00:07 PM EST |
| 22.50 | 2.26 | 2.60 | 2.43 | % | 0.11 | 0 | 0 | 0.66 | -1.00 | 0.01 | 0.00 | 9/12/2025 4:00:07 PM EST | |||
| 23.00 | 3.00 | 3.10 | 3.05 | 3.30 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:07 PM EST |
| 24.00 | 4.00 | 4.30 | 4.15 | 5.40 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 9/4/2025 | 9/12/2025 4:00:07 PM EST |
| 25.00 | 5.00 | 6.70 | 5.85 | 11.35 | 0.00 | 0.00% | 0.23 | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 4/8/2025 | 9/12/2025 4:00:07 PM EST |
| 26.00 | 6.00 | 6.10 | 6.05 | 7.45 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 8/22/2025 | 9/12/2025 4:00:07 PM EST |
| 27.00 | 7.00 | 7.10 | 7.05 | 11.60 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 4/30/2025 | 9/12/2025 4:00:07 PM EST |
| 28.00 | 8.00 | 8.10 | 8.05 | 12.60 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 4/30/2025 | 9/12/2025 4:00:07 PM EST |
| 29.00 | 9.00 | 9.10 | 9.05 | 10.40 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.63 | -1.00 | 0.00 | 0.00 | 9/4/2025 | 9/12/2025 4:00:07 PM EST |
| 30.00 | 10.00 | 10.10 | 10.05 | % | 0.34 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:07 PM EST | |||
| 31.00 | 11.00 | 11.10 | 11.05 | 12.40 | 0.00 | 0.00% | 0.36 | 0 | 1 | 1.85 | -1.00 | 0.00 | 0.00 | 9/4/2025 | 9/12/2025 4:00:07 PM EST |
| 32.00 | 12.00 | 12.10 | 12.05 | % | 0.38 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:07 PM EST | |||
| 33.00 | 13.00 | 13.10 | 13.05 | % | 0.40 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:07 PM EST | |||
| 34.00 | 14.00 | 14.10 | 14.05 | % | 0.41 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:07 PM EST |