Options Chain for TEVA PHARMACEUTICAL INDS LTD SPONSORED ADS (TEVA) - $37.34 as of 8/24/2026 12:45:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 29.00 | 7.95 | 8.90 | 8.43 | 8.15 | 0.00 | 0.00% | 0.29 | 0 | 1 | 0.68 | 0.95 | 0.02 | -0.01 | 8/21/2026 | 8/24/2026 2:58:59 PM EST |
| 30.00 | 7.00 | 7.85 | 7.43 | % | 0.25 | 0 | 0 | 0.60 | 0.93 | 0.02 | -0.01 | 8/24/2026 2:58:59 PM EST | |||
| 31.00 | 5.95 | 7.00 | 6.48 | % | 0.21 | 0 | 0 | 0.58 | 0.90 | 0.03 | -0.01 | 8/24/2026 2:58:59 PM EST | |||
| 32.00 | 5.10 | 6.10 | 5.60 | % | 0.17 | 0 | 0 | 0.53 | 0.86 | 0.04 | -0.01 | 8/24/2026 2:58:59 PM EST | |||
| 33.00 | 4.40 | 5.30 | 4.85 | % | 0.15 | 0 | 0 | 0.40 | 0.82 | 0.05 | -0.02 | 8/24/2026 2:58:59 PM EST | |||
| 34.00 | 3.70 | 4.00 | 3.85 | % | 0.11 | 0 | 0 | 0.34 | 0.76 | 0.06 | -0.02 | 8/24/2026 2:58:59 PM EST | |||
| 35.00 | 3.00 | 3.25 | 3.13 | 3.10 | -0.21 | -6.35% | 0.09 | 5 | 3 | 0.34 | 0.70 | 0.07 | -0.02 | 8/24/2026 | 8/24/2026 2:58:59 PM EST |
| 36.00 | 2.36 | 2.64 | 2.50 | 2.55 | -0.21 | -7.61% | 0.07 | 2 | 46 | 0.34 | 0.62 | 0.08 | -0.02 | 8/24/2026 | 8/24/2026 2:58:59 PM EST |
| 37.00 | 1.82 | 2.09 | 1.96 | 2.17 | -0.05 | -2.26% | 0.05 | 2 | 4 | 0.33 | 0.54 | 0.09 | -0.02 | 8/24/2026 | 8/24/2026 2:58:59 PM EST |
| 38.00 | 1.40 | 1.64 | 1.52 | 1.66 | -0.06 | -3.49% | 0.04 | 3 | 148 | 0.34 | 0.45 | 0.09 | -0.02 | 8/24/2026 | 8/24/2026 2:58:59 PM EST |
| 39.00 | 1.01 | 1.24 | 1.13 | 1.12 | -0.25 | -18.25% | 0.03 | 5,006 | 56 | 0.33 | 0.37 | 0.08 | -0.02 | 8/24/2026 | 8/24/2026 2:58:59 PM EST |
| 40.00 | 0.73 | 0.97 | 0.85 | 0.82 | -0.20 | -19.61% | 0.02 | 66 | 18 | 0.33 | 0.30 | 0.08 | -0.02 | 8/24/2026 | 8/24/2026 2:58:59 PM EST |
| 41.00 | 0.45 | 0.73 | 0.59 | 0.58 | -0.15 | -20.55% | 0.01 | 2 | 5 | 0.32 | 0.23 | 0.07 | -0.01 | 8/24/2026 | 8/24/2026 2:58:59 PM EST |
| 42.00 | 0.36 | 0.49 | 0.43 | 0.43 | % | 0.01 | 2 | 0 | 0.33 | 0.18 | 0.06 | -0.01 | 8/24/2026 | 8/24/2026 2:58:59 PM EST | |
| 43.00 | 0.23 | 0.41 | 0.32 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.33 | 0.14 | 0.05 | -0.01 | 8/21/2026 | 8/24/2026 2:58:59 PM EST |
| 44.00 | 0.19 | 0.25 | 0.22 | 0.29 | % | 0.01 | 9 | 0 | 0.33 | 0.11 | 0.04 | -0.01 | 8/24/2026 | 8/24/2026 2:58:59 PM EST | |
| 45.00 | 0.11 | 0.23 | 0.17 | 0.21 | % | 0.00 | 3 | 0 | 0.34 | 0.08 | 0.03 | -0.01 | 8/24/2026 | 8/24/2026 2:58:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 29.00 | 0.04 | 0.14 | 0.09 | % | 0.00 | 0 | 0 | 0.38 | -0.05 | 0.02 | -0.01 | 8/24/2026 2:58:59 PM EST | |||
| 30.00 | 0.08 | 0.21 | 0.15 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.37 | -0.07 | 0.02 | -0.01 | 8/21/2026 | 8/24/2026 2:58:59 PM EST |
| 31.00 | 0.15 | 0.45 | 0.30 | % | 0.01 | 0 | 0 | 0.40 | -0.10 | 0.03 | -0.01 | 8/24/2026 2:58:59 PM EST | |||
| 32.00 | 0.24 | 0.41 | 0.33 | % | 0.01 | 0 | 0 | 0.36 | -0.14 | 0.04 | -0.01 | 8/24/2026 2:58:59 PM EST | |||
| 33.00 | 0.36 | 0.59 | 0.48 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.35 | -0.18 | 0.05 | -0.02 | 8/20/2026 | 8/24/2026 2:58:59 PM EST |
| 34.00 | 0.63 | 0.71 | 0.67 | 0.67 | +0.06 | +9.84% | 0.02 | 5,025 | 15 | 0.35 | -0.24 | 0.06 | -0.02 | 8/24/2026 | 8/24/2026 2:58:59 PM EST |
| 35.00 | 0.90 | 1.10 | 1.00 | 1.01 | +0.08 | +8.61% | 0.03 | 5 | 1 | 0.35 | -0.30 | 0.07 | -0.02 | 8/24/2026 | 8/24/2026 2:58:59 PM EST |
| 36.00 | 1.13 | 1.47 | 1.30 | 1.19 | 0.00 | 0.00% | 0.04 | 0 | 59 | 0.33 | -0.38 | 0.08 | -0.02 | 8/21/2026 | 8/24/2026 2:58:59 PM EST |
| 37.00 | 1.63 | 1.92 | 1.78 | 1.73 | +0.14 | +8.81% | 0.05 | 7 | 190 | 0.33 | -0.46 | 0.09 | -0.02 | 8/24/2026 | 8/24/2026 2:58:59 PM EST |
| 38.00 | 2.11 | 2.46 | 2.29 | % | 0.06 | 0 | 0 | 0.32 | -0.55 | 0.09 | -0.02 | 8/24/2026 2:58:59 PM EST | |||
| 39.00 | 2.76 | 3.10 | 2.93 | % | 0.08 | 0 | 0 | 0.32 | -0.63 | 0.08 | -0.02 | 8/24/2026 2:58:59 PM EST | |||
| 40.00 | 3.50 | 3.80 | 3.65 | 3.20 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.32 | -0.70 | 0.08 | -0.02 | 8/21/2026 | 8/24/2026 2:58:59 PM EST |
| 41.00 | 4.25 | 4.60 | 4.43 | % | 0.11 | 0 | 0 | 0.31 | -0.77 | 0.07 | -0.01 | 8/24/2026 2:58:59 PM EST | |||
| 42.00 | 4.65 | 5.65 | 5.15 | % | 0.12 | 0 | 0 | 0.42 | -0.82 | 0.06 | -0.01 | 8/24/2026 2:58:59 PM EST | |||
| 43.00 | 5.55 | 6.50 | 6.03 | % | 0.14 | 0 | 0 | 0.43 | -0.86 | 0.05 | -0.01 | 8/24/2026 2:58:59 PM EST | |||
| 44.00 | 6.75 | 7.45 | 7.10 | % | 0.16 | 0 | 0 | 0.45 | -0.89 | 0.04 | -0.01 | 8/24/2026 2:58:59 PM EST | |||
| 45.00 | 7.40 | 8.50 | 7.95 | % | 0.18 | 0 | 0 | 0.51 | -0.92 | 0.03 | -0.01 | 8/24/2026 2:58:59 PM EST |