Options Chain for TEVA PHARMACEUTICAL INDS LTD SPONSORED ADS (TEVA) - $33.07 as of 1/30/2026 5:34:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 28.95 | 32.90 | 30.93 | % | 10.31 | 0 | 0 | 7.99 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:09 PM EST | |||
| 5.00 | 26.95 | 30.90 | 28.93 | % | 5.79 | 0 | 0 | 5.60 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:09 PM EST | |||
| 8.00 | 24.00 | 27.90 | 25.95 | 12.20 | 0.00 | 0.00% | 3.24 | 0 | 24 | 4.07 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 1/30/2026 4:00:09 PM EST |
| 9.00 | 23.65 | 26.90 | 25.28 | 11.35 | 0.00 | 0.00% | 2.81 | 0 | 5 | 3.74 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 1/30/2026 4:00:09 PM EST |
| 10.00 | 22.80 | 25.90 | 24.35 | 22.00 | 0.00 | 0.00% | 2.44 | 0 | 10 | 3.45 | 1.00 | 0.00 | 0.00 | 1/23/2026 | 1/30/2026 4:00:09 PM EST |
| 11.00 | 21.00 | 24.90 | 22.95 | 9.37 | 0.00 | 0.00% | 2.09 | 0 | 2 | 3.19 | 1.00 | 0.00 | 0.00 | 10/14/2025 | 1/30/2026 4:00:09 PM EST |
| 12.00 | 20.00 | 23.90 | 21.95 | 7.30 | 0.00 | 0.00% | 1.83 | 0 | 12 | 2.97 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 1/30/2026 4:00:09 PM EST |
| 13.00 | 19.80 | 23.10 | 21.45 | 12.25 | 0.00 | 0.00% | 1.65 | 0 | 3 | 2.88 | 1.00 | 0.00 | 0.00 | 11/5/2025 | 1/30/2026 4:00:09 PM EST |
| 14.00 | 18.05 | 22.10 | 20.08 | 13.50 | 0.00 | 0.00% | 1.43 | 0 | 22 | 2.69 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 1/30/2026 4:00:09 PM EST |
| 15.00 | 17.80 | 19.65 | 18.73 | 17.80 | 0.00 | 0.00% | 1.25 | 0 | 30 | 1.65 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/30/2026 4:00:09 PM EST |
| 16.00 | 16.70 | 19.40 | 18.05 | 15.70 | 0.00 | 0.00% | 1.13 | 0 | 33 | 2.00 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 1/30/2026 4:00:09 PM EST |
| 17.00 | 15.05 | 18.30 | 16.68 | 14.55 | 0.00 | 0.00% | 0.98 | 0 | 267 | 1.82 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 1/30/2026 4:00:09 PM EST |
| 18.00 | 14.80 | 18.15 | 16.48 | 13.90 | 0.00 | 0.00% | 0.92 | 0 | 845 | 2.08 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/30/2026 4:00:09 PM EST |
| 19.00 | 13.85 | 17.15 | 15.50 | 12.49 | 0.00 | 0.00% | 0.82 | 0 | 704 | 1.95 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 1/30/2026 4:00:09 PM EST |
| 20.00 | 12.10 | 16.15 | 14.13 | 11.84 | 0.00 | 0.00% | 0.71 | 0 | 3,113 | 1.82 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 1/30/2026 4:00:09 PM EST |
| 21.00 | 11.90 | 15.10 | 13.50 | 11.40 | 0.00 | 0.00% | 0.64 | 0 | 274 | 1.65 | 1.00 | 0.00 | 0.00 | 1/13/2026 | 1/30/2026 4:00:09 PM EST |
| 22.00 | 10.60 | 12.35 | 11.48 | 10.95 | 0.00 | 0.00% | 0.52 | 0 | 575 | 0.77 | 0.99 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 4:00:09 PM EST |
| 23.00 | 9.60 | 11.35 | 10.48 | 10.39 | 0.00 | 0.00% | 0.46 | 0 | 526 | 0.70 | 0.98 | 0.01 | 0.00 | 1/29/2026 | 1/30/2026 4:00:09 PM EST |
| 24.00 | 8.70 | 10.50 | 9.60 | 10.23 | +1.06 | +11.56% | 0.40 | 1 | 641 | 0.73 | 0.97 | 0.01 | -0.01 | 1/30/2026 | 1/30/2026 4:00:09 PM EST |
| 25.00 | 8.90 | 9.40 | 9.15 | 9.28 | +0.63 | +7.29% | 0.37 | 61 | 1,179 | 0.60 | 0.96 | 0.01 | -0.01 | 1/30/2026 | 1/30/2026 4:00:09 PM EST |
| 26.00 | 6.75 | 8.40 | 7.58 | 7.50 | 0.00 | 0.00% | 0.29 | 0 | 1,844 | 0.54 | 0.94 | 0.02 | -0.01 | 1/29/2026 | 1/30/2026 4:00:09 PM EST |
| 27.00 | 6.85 | 7.50 | 7.18 | 7.08 | +1.83 | +34.86% | 0.27 | 3 | 1,732 | 0.53 | 0.93 | 0.02 | -0.01 | 1/30/2026 | 1/30/2026 4:00:09 PM EST |
| 28.00 | 6.30 | 6.55 | 6.43 | 5.40 | 0.00 | 0.00% | 0.23 | 0 | 2,152 | 0.41 | 0.91 | 0.03 | -0.01 | 1/29/2026 | 1/30/2026 4:00:09 PM EST |
| 29.00 | 4.00 | 5.85 | 4.93 | 4.40 | 0.00 | 0.00% | 0.17 | 0 | 498 | 0.53 | 0.86 | 0.04 | -0.01 | 1/29/2026 | 1/30/2026 4:00:09 PM EST |
| 30.00 | 4.30 | 4.80 | 4.55 | 4.50 | +0.96 | +27.12% | 0.15 | 14 | 904 | 0.34 | 0.82 | 0.05 | -0.02 | 1/30/2026 | 1/30/2026 4:00:09 PM EST |
| 31.00 | 3.65 | 4.15 | 3.90 | 3.64 | +0.76 | +26.39% | 0.13 | 3 | 434 | 0.39 | 0.77 | 0.06 | -0.02 | 1/30/2026 | 1/30/2026 4:00:09 PM EST |
| 32.00 | 2.99 | 3.25 | 3.12 | 3.20 | +0.75 | +30.62% | 0.10 | 11 | 729 | 0.37 | 0.71 | 0.07 | -0.02 | 1/30/2026 | 1/30/2026 4:00:09 PM EST |
| 33.00 | 2.32 | 2.57 | 2.45 | 2.51 | +0.51 | +25.50% | 0.07 | 433 | 1,620 | 0.36 | 0.63 | 0.08 | -0.02 | 1/30/2026 | 1/30/2026 4:00:09 PM EST |
| 34.00 | 1.84 | 2.10 | 1.97 | 1.95 | +0.54 | +38.30% | 0.06 | 644 | 1,104 | 0.37 | 0.55 | 0.09 | -0.02 | 1/30/2026 | 1/30/2026 4:00:09 PM EST |
| 35.00 | 1.27 | 1.56 | 1.42 | 1.37 | +0.29 | +26.86% | 0.04 | 351 | 4,415 | 0.35 | 0.46 | 0.09 | -0.02 | 1/30/2026 | 1/30/2026 4:00:09 PM EST |
| 36.00 | 0.88 | 1.25 | 1.07 | 1.05 | +0.20 | +23.53% | 0.03 | 35 | 164 | 0.35 | 0.38 | 0.08 | -0.02 | 1/30/2026 | 1/30/2026 4:00:09 PM EST |
| 37.00 | 0.61 | 0.95 | 0.78 | 0.73 | +0.34 | +87.18% | 0.02 | 23 | 172 | 0.35 | 0.30 | 0.08 | -0.02 | 1/30/2026 | 1/30/2026 4:00:09 PM EST |
| 38.00 | 0.48 | 0.68 | 0.58 | 0.58 | +0.19 | +48.72% | 0.02 | 13 | 251 | 0.36 | 0.24 | 0.07 | -0.02 | 1/30/2026 | 1/30/2026 4:00:09 PM EST |
| 39.00 | 0.30 | 0.46 | 0.38 | 0.40 | +0.10 | +33.34% | 0.01 | 1 | 156 | 0.35 | 0.19 | 0.06 | -0.01 | 1/30/2026 | 1/30/2026 4:00:09 PM EST |
| 40.00 | 0.21 | 0.40 | 0.31 | 0.30 | +0.09 | +42.86% | 0.01 | 33 | 309 | 0.37 | 0.15 | 0.05 | -0.01 | 1/30/2026 | 1/30/2026 4:00:09 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 | 3 | 2.51 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 1/30/2026 4:00:09 PM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.97 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 1/30/2026 4:00:09 PM EST |
| 8.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:09 PM EST | |||
| 9.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.37 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 1/30/2026 4:00:09 PM EST |
| 10.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.11 | 0 | 12 | 3.69 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/30/2026 4:00:09 PM EST |
| 11.00 | 0.00 | 2.13 | 1.07 | % | 0.10 | 0 | 0 | 3.42 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:09 PM EST | |||
| 12.00 | 0.00 | 0.26 | 0.13 | 0.06 | +0.03 | +100.00% | 0.01 | 1 | 134 | 1.74 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:09 PM EST |
| 13.00 | 0.00 | 0.47 | 0.24 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 41 | 1.85 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/30/2026 4:00:09 PM EST |
| 14.00 | 0.00 | 0.67 | 0.34 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 112 | 1.89 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 1/30/2026 4:00:09 PM EST |
| 15.00 | 0.00 | 0.67 | 0.34 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 98 | 1.76 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 1/30/2026 4:00:09 PM EST |
| 16.00 | 0.01 | 0.08 | 0.05 | 0.12 | +0.06 | +100.00% | 0.00 | 1 | 869 | 0.93 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:09 PM EST |
| 17.00 | 0.00 | 0.47 | 0.24 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 967 | 1.40 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/30/2026 4:00:09 PM EST |
| 18.00 | 0.00 | 0.67 | 0.34 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 245 | 1.43 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 1/30/2026 4:00:09 PM EST |
| 19.00 | 0.01 | 0.45 | 0.23 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1,155 | 0.91 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 1/30/2026 4:00:09 PM EST |
| 20.00 | 0.01 | 0.48 | 0.25 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 304 | 0.85 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 4:00:09 PM EST |
| 21.00 | 0.01 | 1.20 | 0.61 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 1,815 | 0.96 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/30/2026 4:00:09 PM EST |
| 22.00 | 0.01 | 0.31 | 0.16 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 5,540 | 0.67 | -0.01 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 4:00:09 PM EST |
| 23.00 | 0.01 | 0.32 | 0.17 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 2,280 | 0.62 | -0.02 | 0.01 | 0.00 | 1/29/2026 | 1/30/2026 4:00:09 PM EST |
| 24.00 | 0.00 | 0.09 | 0.05 | 0.10 | -0.01 | -9.10% | 0.00 | 4 | 2,737 | 0.55 | -0.03 | 0.01 | -0.01 | 1/30/2026 | 1/30/2026 4:00:09 PM EST |
| 25.00 | 0.05 | 0.17 | 0.11 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 3,544 | 0.51 | -0.04 | 0.01 | -0.01 | 1/27/2026 | 1/30/2026 4:00:09 PM EST |
| 26.00 | 0.04 | 0.21 | 0.13 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 1,086 | 0.46 | -0.06 | 0.02 | -0.01 | 1/28/2026 | 1/30/2026 4:00:09 PM EST |
| 27.00 | 0.13 | 0.75 | 0.44 | 0.28 | 0.00 | 0.00% | 0.02 | 0 | 507 | 0.56 | -0.07 | 0.02 | -0.01 | 1/28/2026 | 1/30/2026 4:00:09 PM EST |
| 28.00 | 0.17 | 0.85 | 0.51 | 0.68 | 0.00 | 0.00% | 0.02 | 0 | 307 | 0.53 | -0.09 | 0.03 | -0.01 | 1/26/2026 | 1/30/2026 4:00:09 PM EST |
| 29.00 | 0.30 | 0.41 | 0.36 | 0.38 | -0.05 | -11.63% | 0.01 | 2 | 677 | 0.42 | -0.14 | 0.04 | -0.01 | 1/30/2026 | 1/30/2026 4:00:09 PM EST |
| 30.00 | 0.42 | 0.56 | 0.49 | 0.47 | -0.17 | -26.57% | 0.02 | 24 | 1,241 | 0.41 | -0.18 | 0.05 | -0.02 | 1/30/2026 | 1/30/2026 4:00:09 PM EST |
| 31.00 | 0.50 | 0.77 | 0.64 | 0.70 | -0.21 | -23.08% | 0.02 | 17 | 1,080 | 0.38 | -0.23 | 0.06 | -0.02 | 1/30/2026 | 1/30/2026 4:00:09 PM EST |
| 32.00 | 0.89 | 1.04 | 0.97 | 1.32 | 0.00 | 0.00% | 0.03 | 0 | 473 | 0.39 | -0.29 | 0.07 | -0.02 | 1/28/2026 | 1/30/2026 4:00:09 PM EST |
| 33.00 | 1.15 | 1.40 | 1.28 | 1.42 | -0.22 | -13.42% | 0.04 | 18 | 400 | 0.37 | -0.37 | 0.08 | -0.02 | 1/30/2026 | 1/30/2026 4:00:09 PM EST |
| 34.00 | 1.60 | 1.83 | 1.72 | 1.67 | -0.49 | -22.69% | 0.05 | 27 | 213 | 0.37 | -0.45 | 0.09 | -0.02 | 1/30/2026 | 1/30/2026 4:00:09 PM EST |
| 35.00 | 2.06 | 2.37 | 2.22 | 2.35 | -0.40 | -14.55% | 0.06 | 3 | 89 | 0.36 | -0.54 | 0.09 | -0.02 | 1/30/2026 | 1/30/2026 4:00:09 PM EST |
| 36.00 | 2.74 | 2.98 | 2.86 | 3.05 | -2.05 | -40.20% | 0.08 | 1 | 48 | 0.36 | -0.62 | 0.08 | -0.02 | 1/30/2026 | 1/30/2026 4:00:09 PM EST |
| 37.00 | 3.45 | 3.70 | 3.58 | 5.95 | 0.00 | 0.00% | 0.10 | 0 | 7 | 0.36 | -0.70 | 0.08 | -0.02 | 1/21/2026 | 1/30/2026 4:00:09 PM EST |
| 38.00 | 4.20 | 4.75 | 4.48 | 4.60 | % | 0.12 | 5 | 0 | 0.39 | -0.76 | 0.07 | -0.02 | 1/30/2026 | 1/30/2026 4:00:09 PM EST | |
| 39.00 | 5.10 | 6.55 | 5.83 | 7.85 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.51 | -0.81 | 0.06 | -0.01 | 1/20/2026 | 1/30/2026 4:00:09 PM EST |
| 40.00 | 6.00 | 7.45 | 6.73 | % | 0.17 | 0 | 0 | 0.53 | -0.85 | 0.05 | -0.01 | 1/30/2026 4:00:09 PM EST |