Options Chain for TEVA PHARMACEUTICAL INDS LTD SPONSORED ADS (TEVA) - $32.18 as of 1/7/2026 6:23:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 27.45 | 31.50 | 29.48 | 11.20 | 0.00 | 0.00% | 9.83 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 1/7/2026 4:00:08 PM EST |
| 5.00 | 25.45 | 29.35 | 27.40 | 26.28 | 0.00 | 0.00% | 5.48 | 0 | 5 | 5.98 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 1/7/2026 4:00:08 PM EST |
| 6.00 | 24.45 | 28.50 | 26.48 | 25.30 | 0.00 | 0.00% | 4.41 | 0 | 52 | 5.46 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 1/7/2026 4:00:08 PM EST |
| 7.00 | 23.45 | 27.50 | 25.48 | 13.15 | 0.00 | 0.00% | 3.64 | 0 | 16 | 4.90 | 1.00 | 0.00 | 0.00 | 9/30/2025 | 1/7/2026 4:00:08 PM EST |
| 8.00 | 22.45 | 26.50 | 24.48 | 10.90 | 0.00 | 0.00% | 3.06 | 0 | 233 | 4.45 | 1.00 | 0.00 | 0.00 | 9/26/2025 | 1/7/2026 4:00:08 PM EST |
| 9.00 | 21.50 | 25.50 | 23.50 | % | 2.61 | 0 | 0 | 4.07 | 1.00 | 0.00 | 0.00 | 1/7/2026 4:00:08 PM EST | |||
| 10.00 | 20.50 | 24.50 | 22.50 | 10.28 | 0.00 | 0.00% | 2.25 | 0 | 73 | 3.75 | 1.00 | 0.00 | 0.00 | 10/13/2025 | 1/7/2026 4:00:08 PM EST |
| 11.00 | 19.50 | 23.50 | 21.50 | % | 1.95 | 0 | 0 | 3.47 | 1.00 | 0.00 | 0.00 | 1/7/2026 4:00:08 PM EST | |||
| 12.00 | 18.50 | 22.50 | 20.50 | 18.50 | 0.00 | 0.00% | 1.71 | 0 | 5 | 3.21 | 1.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 4:00:08 PM EST |
| 13.00 | 17.50 | 20.50 | 19.00 | 13.09 | 0.00 | 0.00% | 1.46 | 0 | 723 | 2.34 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 1/7/2026 4:00:08 PM EST |
| 14.00 | 16.50 | 20.55 | 18.53 | 6.50 | 0.00 | 0.00% | 1.32 | 0 | 92 | 2.81 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 1/7/2026 4:00:08 PM EST |
| 15.00 | 16.25 | 18.80 | 17.53 | 17.06 | 0.00 | 0.00% | 1.17 | 0 | 419 | 2.21 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 4:00:08 PM EST |
| 16.00 | 14.50 | 18.55 | 16.53 | 15.50 | 0.00 | 0.00% | 1.03 | 0 | 15 | 2.44 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 1/7/2026 4:00:08 PM EST |
| 17.00 | 14.45 | 16.80 | 15.63 | 14.65 | 0.00 | 0.00% | 0.92 | 0 | 1,691 | 1.91 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 4:00:08 PM EST |
| 18.00 | 14.15 | 15.35 | 14.75 | 15.19 | +0.79 | +5.49% | 0.82 | 1 | 120 | 1.54 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:08 PM EST |
| 19.00 | 12.40 | 14.80 | 13.60 | 12.94 | 0.00 | 0.00% | 0.72 | 0 | 312 | 1.65 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 1/7/2026 4:00:08 PM EST |
| 20.00 | 12.25 | 14.30 | 13.28 | 12.12 | 0.00 | 0.00% | 0.66 | 0 | 785 | 1.74 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 4:00:08 PM EST |
| 21.00 | 10.80 | 12.95 | 11.88 | 10.50 | 0.00 | 0.00% | 0.57 | 0 | 811 | 1.48 | 0.99 | 0.00 | 0.00 | 12/31/2025 | 1/7/2026 4:00:08 PM EST |
| 22.00 | 10.40 | 10.80 | 10.60 | 10.65 | +1.20 | +12.70% | 0.48 | 2 | 2,638 | 0.81 | 0.99 | 0.01 | 0.00 | 1/7/2026 | 1/7/2026 4:00:08 PM EST |
| 23.00 | 9.30 | 10.80 | 10.05 | 8.50 | 0.00 | 0.00% | 0.44 | 0 | 319 | 1.20 | 0.98 | 0.01 | -0.01 | 12/22/2025 | 1/7/2026 4:00:08 PM EST |
| 24.00 | 8.40 | 9.15 | 8.78 | 8.27 | 0.00 | 0.00% | 0.37 | 0 | 791 | 0.84 | 0.97 | 0.01 | -0.01 | 1/6/2026 | 1/7/2026 4:00:08 PM EST |
| 25.00 | 7.50 | 7.90 | 7.70 | 7.65 | +1.35 | +21.43% | 0.31 | 7 | 2,532 | 0.64 | 0.94 | 0.02 | -0.01 | 1/7/2026 | 1/7/2026 4:00:08 PM EST |
| 26.00 | 6.45 | 8.55 | 7.50 | 6.88 | +1.68 | +32.31% | 0.29 | 2 | 413 | 1.14 | 0.91 | 0.03 | -0.01 | 1/7/2026 | 1/7/2026 4:00:08 PM EST |
| 27.00 | 5.55 | 6.40 | 5.98 | 6.00 | 0.00 | 0.00% | 0.22 | 0 | 13,993 | 0.68 | 0.88 | 0.04 | -0.02 | 1/6/2026 | 1/7/2026 4:00:08 PM EST |
| 28.00 | 4.70 | 5.40 | 5.05 | 4.90 | +0.32 | +6.99% | 0.18 | 1 | 556 | 0.47 | 0.84 | 0.05 | -0.02 | 1/7/2026 | 1/7/2026 4:00:08 PM EST |
| 29.00 | 3.95 | 4.80 | 4.38 | 3.19 | 0.00 | 0.00% | 0.15 | 0 | 796 | 0.50 | 0.78 | 0.05 | -0.02 | 1/2/2026 | 1/7/2026 4:00:08 PM EST |
| 30.00 | 3.30 | 3.65 | 3.48 | 3.50 | +0.35 | +11.12% | 0.12 | 7 | 40,577 | 0.45 | 0.72 | 0.07 | -0.02 | 1/7/2026 | 1/7/2026 4:00:08 PM EST |
| 31.00 | 2.62 | 3.15 | 2.89 | 2.57 | 0.00 | 0.00% | 0.09 | 0 | 5,177 | 0.46 | 0.65 | 0.07 | -0.02 | 1/6/2026 | 1/7/2026 4:00:08 PM EST |
| 32.00 | 2.10 | 2.17 | 2.14 | 2.18 | +0.03 | +1.40% | 0.07 | 12 | 1,641 | 0.42 | 0.58 | 0.08 | -0.02 | 1/7/2026 | 1/7/2026 4:00:08 PM EST |
| 33.00 | 1.61 | 1.67 | 1.64 | 1.68 | +0.23 | +15.87% | 0.05 | 30 | 985 | 0.41 | 0.49 | 0.09 | -0.02 | 1/7/2026 | 1/7/2026 4:00:08 PM EST |
| 34.00 | 1.20 | 1.26 | 1.23 | 1.25 | +0.16 | +14.68% | 0.04 | 43 | 749 | 0.41 | 0.40 | 0.09 | -0.02 | 1/7/2026 | 1/7/2026 4:00:08 PM EST |
| 35.00 | 0.88 | 0.91 | 0.90 | 0.95 | +0.11 | +13.10% | 0.03 | 65 | 4,408 | 0.40 | 0.32 | 0.08 | -0.02 | 1/7/2026 | 1/7/2026 4:00:08 PM EST |
| 36.00 | 0.65 | 0.67 | 0.66 | 0.65 | +0.06 | +10.17% | 0.02 | 1 | 265 | 0.40 | 0.25 | 0.07 | -0.02 | 1/7/2026 | 1/7/2026 4:00:08 PM EST |
| 37.00 | 0.42 | 0.50 | 0.46 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 323 | 0.40 | 0.18 | 0.06 | -0.01 | 1/6/2026 | 1/7/2026 4:00:08 PM EST |
| 38.00 | 0.30 | 0.40 | 0.35 | 0.38 | -0.03 | -7.32% | 0.01 | 1 | 175 | 0.41 | 0.13 | 0.05 | -0.01 | 1/7/2026 | 1/7/2026 4:00:08 PM EST |
| 39.00 | 0.21 | 0.29 | 0.25 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.41 | 0.09 | 0.04 | -0.01 | 1/6/2026 | 1/7/2026 4:00:08 PM EST |
| 40.00 | 0.15 | 0.35 | 0.25 | 0.21 | +0.03 | +16.67% | 0.01 | 47 | 195 | 0.45 | 0.07 | 0.03 | -0.01 | 1/7/2026 | 1/7/2026 4:00:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.60 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 1/7/2026 4:00:08 PM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 1/7/2026 4:00:08 PM EST | |||
| 6.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 1/7/2026 4:00:08 PM EST | |||
| 7.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 1/7/2026 4:00:08 PM EST |
| 8.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 1/7/2026 4:00:08 PM EST | |||
| 9.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 1/7/2026 4:00:08 PM EST | |||
| 10.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 211 | 1.29 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 1/7/2026 4:00:08 PM EST |
| 11.00 | 0.00 | 2.13 | 1.07 | 0.29 | 0.00 | 0.00% | 0.10 | 0 | 1 | 3.53 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 1/7/2026 4:00:08 PM EST |
| 12.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.09 | 0 | 213 | 3.28 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 1/7/2026 4:00:08 PM EST |
| 13.00 | 0.01 | 0.24 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 452 | 1.32 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/7/2026 4:00:08 PM EST |
| 14.00 | 0.00 | 0.24 | 0.12 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 66 | 1.50 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 1/7/2026 4:00:08 PM EST |
| 15.00 | 0.01 | 1.25 | 0.63 | 0.07 | 0.00 | 0.00% | 0.04 | 0 | 1,367 | 1.52 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 1/7/2026 4:00:08 PM EST |
| 16.00 | 0.01 | 2.05 | 1.03 | 0.05 | 0.00 | 0.00% | 0.06 | 0 | 860 | 1.62 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 1/7/2026 4:00:08 PM EST |
| 17.00 | 0.00 | 0.45 | 0.23 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 873 | 1.39 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 1/7/2026 4:00:08 PM EST |
| 18.00 | 0.01 | 0.05 | 0.03 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 662 | 0.75 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 1/7/2026 4:00:08 PM EST |
| 19.00 | 0.01 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,107 | 0.69 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 1/7/2026 4:00:08 PM EST |
| 20.00 | 0.00 | 0.27 | 0.14 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 725 | 0.96 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 1/7/2026 4:00:08 PM EST |
| 21.00 | 0.01 | 0.54 | 0.28 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1,486 | 0.79 | -0.01 | 0.00 | 0.00 | 11/28/2025 | 1/7/2026 4:00:08 PM EST |
| 22.00 | 0.01 | 0.20 | 0.11 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 1,359 | 0.61 | -0.01 | 0.01 | 0.00 | 12/26/2025 | 1/7/2026 4:00:08 PM EST |
| 23.00 | 0.01 | 0.57 | 0.29 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 10,739 | 0.66 | -0.02 | 0.01 | -0.01 | 12/30/2025 | 1/7/2026 4:00:08 PM EST |
| 24.00 | 0.06 | 0.59 | 0.33 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 681 | 0.65 | -0.03 | 0.01 | -0.01 | 1/6/2026 | 1/7/2026 4:00:08 PM EST |
| 25.00 | 0.01 | 0.43 | 0.22 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 1,612 | 0.50 | -0.06 | 0.02 | -0.01 | 12/29/2025 | 1/7/2026 4:00:08 PM EST |
| 26.00 | 0.12 | 0.22 | 0.17 | 0.24 | -0.16 | -40.00% | 0.01 | 1 | 890 | 0.46 | -0.09 | 0.03 | -0.01 | 1/7/2026 | 1/7/2026 4:00:08 PM EST |
| 27.00 | 0.22 | 0.30 | 0.26 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 615 | 0.45 | -0.12 | 0.04 | -0.02 | 1/6/2026 | 1/7/2026 4:00:08 PM EST |
| 28.00 | 0.34 | 0.49 | 0.42 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 2,930 | 0.45 | -0.16 | 0.05 | -0.02 | 1/6/2026 | 1/7/2026 4:00:08 PM EST |
| 29.00 | 0.59 | 0.66 | 0.63 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 7,621 | 0.44 | -0.22 | 0.05 | -0.02 | 1/6/2026 | 1/7/2026 4:00:08 PM EST |
| 30.00 | 0.80 | 1.31 | 1.06 | 0.84 | -0.11 | -11.58% | 0.04 | 2 | 630 | 0.48 | -0.28 | 0.07 | -0.02 | 1/7/2026 | 1/7/2026 4:00:08 PM EST |
| 31.00 | 1.13 | 1.46 | 1.30 | 1.22 | -0.61 | -33.34% | 0.04 | 80 | 2,335 | 0.45 | -0.35 | 0.07 | -0.02 | 1/7/2026 | 1/7/2026 4:00:08 PM EST |
| 32.00 | 1.57 | 1.65 | 1.61 | 1.60 | -0.10 | -5.89% | 0.05 | 1 | 315 | 0.42 | -0.42 | 0.08 | -0.02 | 1/7/2026 | 1/7/2026 4:00:08 PM EST |
| 33.00 | 2.03 | 2.24 | 2.14 | 2.07 | -0.21 | -9.22% | 0.06 | 20 | 42 | 0.42 | -0.51 | 0.09 | -0.02 | 1/7/2026 | 1/7/2026 4:00:08 PM EST |
| 34.00 | 2.55 | 2.73 | 2.64 | 2.60 | -1.22 | -31.94% | 0.08 | 1 | 38 | 0.39 | -0.60 | 0.09 | -0.02 | 1/7/2026 | 1/7/2026 4:00:08 PM EST |
| 35.00 | 2.84 | 3.55 | 3.20 | 3.52 | 0.00 | 0.00% | 0.09 | 0 | 9 | 0.35 | -0.68 | 0.08 | -0.02 | 1/6/2026 | 1/7/2026 4:00:08 PM EST |
| 36.00 | 3.00 | 4.35 | 3.68 | % | 0.10 | 0 | 0 | 0.47 | -0.75 | 0.07 | -0.02 | 1/7/2026 4:00:08 PM EST | |||
| 37.00 | 3.70 | 6.05 | 4.88 | % | 0.13 | 0 | 0 | 0.71 | -0.82 | 0.06 | -0.01 | 1/7/2026 4:00:08 PM EST | |||
| 38.00 | 4.60 | 6.90 | 5.75 | % | 0.15 | 0 | 0 | 0.73 | -0.87 | 0.05 | -0.01 | 1/7/2026 4:00:08 PM EST | |||
| 39.00 | 5.50 | 7.80 | 6.65 | % | 0.17 | 0 | 0 | 0.76 | -0.91 | 0.04 | -0.01 | 1/7/2026 4:00:08 PM EST | |||
| 40.00 | 6.40 | 9.65 | 8.03 | % | 0.20 | 0 | 0 | 1.03 | -0.93 | 0.03 | -0.01 | 1/7/2026 4:00:08 PM EST |