Options Chain for TEVA PHARMACEUTICAL INDS LTD SPONSORED ADS (TEVA) - $29.78 as of 3/27/2026 11:53:38 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 8.35 | 9.65 | 9.00 | 9.13 | -0.27 | -2.88% | 0.45 | 1 | 3 | 2.92 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 2:59:13 PM EST |
| 21.00 | 7.50 | 8.80 | 8.15 | % | 0.39 | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 3/27/2026 2:59:13 PM EST | |||
| 22.00 | 6.35 | 7.70 | 7.03 | % | 0.32 | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 3/27/2026 2:59:13 PM EST | |||
| 23.00 | 4.20 | 6.80 | 5.50 | % | 0.24 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 3/27/2026 2:59:13 PM EST | |||
| 24.00 | 4.35 | 5.80 | 5.08 | % | 0.21 | 0 | 0 | 1.98 | 0.99 | 0.01 | -0.01 | 3/27/2026 2:59:13 PM EST | |||
| 24.50 | 4.00 | 5.30 | 4.65 | % | 0.19 | 0 | 0 | 1.84 | 0.99 | 0.02 | -0.01 | 3/27/2026 2:59:13 PM EST | |||
| 25.00 | 3.45 | 4.85 | 4.15 | % | 0.17 | 0 | 0 | 1.75 | 0.97 | 0.03 | -0.03 | 3/27/2026 2:59:13 PM EST | |||
| 25.50 | 2.95 | 4.20 | 3.58 | % | 0.14 | 0 | 0 | 1.48 | 0.95 | 0.05 | -0.04 | 3/27/2026 2:59:13 PM EST | |||
| 26.00 | 2.48 | 3.85 | 3.17 | % | 0.12 | 0 | 0 | 1.48 | 0.92 | 0.06 | -0.05 | 3/27/2026 2:59:13 PM EST | |||
| 26.50 | 2.03 | 3.40 | 2.72 | % | 0.10 | 0 | 0 | 1.38 | 0.88 | 0.09 | -0.06 | 3/27/2026 2:59:13 PM EST | |||
| 27.00 | 1.60 | 2.78 | 2.19 | 2.95 | 0.00 | 0.00% | 0.08 | 0 | 4 | 1.15 | 0.83 | 0.12 | -0.07 | 3/26/2026 | 3/27/2026 2:59:13 PM EST |
| 27.50 | 1.21 | 2.42 | 1.82 | % | 0.07 | 0 | 0 | 1.12 | 0.76 | 0.14 | -0.08 | 3/27/2026 2:59:13 PM EST | |||
| 28.00 | 0.88 | 1.63 | 1.26 | 1.70 | % | 0.04 | 1 | 0 | 0.57 | 0.69 | 0.17 | -0.08 | 3/27/2026 | 3/27/2026 2:59:13 PM EST | |
| 28.50 | 0.64 | 1.08 | 0.86 | 0.86 | -0.51 | -37.23% | 0.03 | 10 | 6 | 0.50 | 0.60 | 0.20 | -0.08 | 3/27/2026 | 3/27/2026 2:59:13 PM EST |
| 29.00 | 0.51 | 0.80 | 0.66 | 0.50 | -0.62 | -55.36% | 0.02 | 52 | 22 | 0.49 | 0.50 | 0.21 | -0.08 | 3/27/2026 | 3/27/2026 2:59:13 PM EST |
| 29.50 | 0.32 | 0.68 | 0.50 | 0.45 | -0.39 | -46.43% | 0.02 | 4,119 | 33 | 0.43 | 0.39 | 0.21 | -0.07 | 3/27/2026 | 3/27/2026 2:59:13 PM EST |
| 30.00 | 0.17 | 0.47 | 0.32 | 0.26 | -0.35 | -57.38% | 0.01 | 80 | 163 | 0.51 | 0.29 | 0.19 | -0.06 | 3/27/2026 | 3/27/2026 2:59:13 PM EST |
| 30.50 | 0.02 | 0.38 | 0.20 | 0.15 | -0.09 | -37.50% | 0.01 | 1 | 13 | 0.46 | 0.21 | 0.16 | -0.05 | 3/27/2026 | 3/27/2026 2:59:13 PM EST |
| 31.00 | 0.05 | 0.20 | 0.13 | 0.10 | -0.17 | -62.97% | 0.00 | 1 | 110 | 0.47 | 0.15 | 0.13 | -0.04 | 3/27/2026 | 3/27/2026 2:59:13 PM EST |
| 31.50 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.01 | 1 | 17 | 0.60 | 0.10 | 0.09 | -0.03 | 3/27/2026 | 3/27/2026 2:59:13 PM EST |
| 32.00 | 0.00 | 0.35 | 0.18 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.65 | 0.07 | 0.07 | -0.02 | 3/26/2026 | 3/27/2026 2:59:13 PM EST |
| 32.50 | 0.00 | 0.33 | 0.17 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.94 | 0.03 | 0.04 | -0.01 | 3/25/2026 | 3/27/2026 2:59:13 PM EST |
| 33.00 | 0.00 | 0.25 | 0.13 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.93 | 0.02 | 0.03 | -0.01 | 3/24/2026 | 3/27/2026 2:59:13 PM EST |
| 33.50 | 0.00 | 0.31 | 0.16 | % | 0.00 | 0 | 0 | 1.07 | 0.01 | 0.02 | 0.00 | 3/27/2026 2:59:13 PM EST | |||
| 34.00 | 0.00 | 0.22 | 0.11 | 0.05 | -0.07 | -58.34% | 0.00 | 125 | 344 | 0.96 | 0.01 | 0.01 | 0.00 | 3/27/2026 | 3/27/2026 2:59:13 PM EST |
| 34.50 | 0.00 | 0.28 | 0.14 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.01 | 0.00 | 3/27/2026 2:59:13 PM EST | |||
| 35.00 | 0.00 | 0.29 | 0.15 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.24 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/27/2026 2:59:13 PM EST |
| 36.00 | 0.00 | 0.23 | 0.12 | 0.01 | % | 0.00 | 6 | 24 | 1.14 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 2:59:13 PM EST | |
| 37.00 | 0.00 | 0.28 | 0.14 | % | 0.00 | 0 | 46 | 1.47 | 0.00 | 0.00 | 0.00 | 3/27/2026 2:59:13 PM EST | |||
| 38.00 | 0.00 | 0.28 | 0.14 | % | 0.00 | 0 | 150 | 1.58 | 0.00 | 0.00 | 0.00 | 3/27/2026 2:59:13 PM EST | |||
| 39.00 | 0.00 | 0.28 | 0.14 | % | 0.00 | 0 | 1 | 1.69 | 0.00 | 0.00 | 0.00 | 3/27/2026 2:59:13 PM EST | |||
| 40.00 | 0.00 | 0.48 | 0.24 | % | 0.01 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 3/27/2026 2:59:13 PM EST | |||
| 41.00 | 0.00 | 0.28 | 0.14 | % | 0.00 | 0 | 1 | 1.89 | 0.00 | 0.00 | 0.00 | 3/27/2026 2:59:13 PM EST | |||
| 42.00 | 0.00 | 0.53 | 0.27 | % | 0.01 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 3/27/2026 2:59:13 PM EST | |||
| 43.00 | 0.00 | 0.67 | 0.34 | % | 0.01 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 3/27/2026 2:59:13 PM EST | |||
| 44.00 | 0.00 | 0.48 | 0.24 | % | 0.01 | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 3/27/2026 2:59:13 PM EST | |||
| 45.00 | 0.00 | 0.67 | 0.34 | % | 0.01 | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 3/27/2026 2:59:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.52 | 0.26 | % | 0.01 | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 3/27/2026 2:59:13 PM EST | |||
| 21.00 | 0.00 | 0.47 | 0.24 | % | 0.01 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 3/27/2026 2:59:13 PM EST | |||
| 22.00 | 0.00 | 0.16 | 0.08 | % | 0.00 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 3/27/2026 2:59:13 PM EST | |||
| 23.00 | 0.00 | 0.28 | 0.14 | % | 0.01 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 3/27/2026 2:59:13 PM EST | |||
| 24.00 | 0.00 | 0.28 | 0.14 | % | 0.01 | 0 | 0 | 1.29 | -0.01 | 0.01 | -0.01 | 3/27/2026 2:59:13 PM EST | |||
| 24.50 | 0.00 | 0.48 | 0.24 | % | 0.01 | 0 | 0 | 1.42 | -0.01 | 0.02 | -0.01 | 3/27/2026 2:59:13 PM EST | |||
| 25.00 | 0.00 | 0.31 | 0.16 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.12 | -0.03 | 0.03 | -0.03 | 3/24/2026 | 3/27/2026 2:59:13 PM EST |
| 25.50 | 0.00 | 0.33 | 0.17 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 26 | 1.03 | -0.05 | 0.05 | -0.04 | 3/23/2026 | 3/27/2026 2:59:13 PM EST |
| 26.00 | 0.00 | 0.23 | 0.12 | 0.08 | -0.03 | -27.28% | 0.00 | 4 | 2 | 1.00 | -0.08 | 0.06 | -0.05 | 3/27/2026 | 3/27/2026 2:59:13 PM EST |
| 26.50 | 0.00 | 0.33 | 0.17 | 0.15 | +0.01 | +7.15% | 0.01 | 3 | 11 | 0.70 | -0.12 | 0.09 | -0.06 | 3/27/2026 | 3/27/2026 2:59:13 PM EST |
| 27.00 | 0.14 | 0.38 | 0.26 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.63 | -0.17 | 0.12 | -0.07 | 3/26/2026 | 3/27/2026 2:59:13 PM EST |
| 27.50 | 0.20 | 0.46 | 0.33 | 0.35 | +0.15 | +75.00% | 0.01 | 3 | 21 | 0.62 | -0.24 | 0.14 | -0.08 | 3/27/2026 | 3/27/2026 2:59:13 PM EST |
| 28.00 | 0.30 | 0.46 | 0.38 | 0.29 | -0.21 | -42.00% | 0.01 | 21 | 56 | 0.43 | -0.31 | 0.17 | -0.08 | 3/27/2026 | 3/27/2026 2:59:13 PM EST |
| 28.50 | 0.45 | 0.85 | 0.65 | 0.38 | % | 0.02 | 1 | 0 | 0.54 | -0.40 | 0.20 | -0.08 | 3/27/2026 | 3/27/2026 2:59:13 PM EST | |
| 29.00 | 0.67 | 1.10 | 0.89 | 0.81 | +0.38 | +88.38% | 0.03 | 80 | 119 | 0.51 | -0.50 | 0.21 | -0.08 | 3/27/2026 | 3/27/2026 2:59:13 PM EST |
| 29.50 | 0.98 | 1.41 | 1.20 | 0.93 | +0.43 | +86.00% | 0.04 | 1 | 25 | 0.51 | -0.61 | 0.21 | -0.07 | 3/27/2026 | 3/27/2026 2:59:13 PM EST |
| 30.00 | 1.26 | 1.76 | 1.51 | 0.78 | 0.00 | 0.00% | 0.05 | 0 | 66 | 0.48 | -0.71 | 0.19 | -0.06 | 3/26/2026 | 3/27/2026 2:59:13 PM EST |
| 30.50 | 1.66 | 2.16 | 1.91 | 1.66 | +0.67 | +67.68% | 0.06 | 6 | 8 | 0.65 | -0.79 | 0.16 | -0.05 | 3/27/2026 | 3/27/2026 2:59:13 PM EST |
| 31.00 | 1.48 | 2.67 | 2.08 | % | 0.07 | 0 | 1,301 | 0.72 | -0.85 | 0.13 | -0.04 | 3/27/2026 2:59:13 PM EST | |||
| 31.50 | 1.89 | 3.20 | 2.55 | % | 0.08 | 0 | 0 | 0.84 | -0.90 | 0.09 | -0.03 | 3/27/2026 2:59:13 PM EST | |||
| 32.00 | 2.37 | 3.65 | 3.01 | % | 0.09 | 0 | 49 | 0.88 | -0.93 | 0.07 | -0.02 | 3/27/2026 2:59:13 PM EST | |||
| 32.50 | 2.66 | 4.15 | 3.41 | 3.76 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.90 | -0.97 | 0.04 | -0.01 | 3/24/2026 | 3/27/2026 2:59:13 PM EST |
| 33.00 | 3.40 | 4.65 | 4.03 | 3.85 | % | 0.12 | 8 | 600 | 0.83 | -0.98 | 0.03 | -0.01 | 3/27/2026 | 3/27/2026 2:59:13 PM EST | |
| 33.50 | 3.85 | 5.15 | 4.50 | % | 0.13 | 0 | 0 | 0.98 | -0.99 | 0.02 | 0.00 | 3/27/2026 2:59:13 PM EST | |||
| 34.00 | 4.35 | 5.55 | 4.95 | % | 0.15 | 0 | 41 | 1.05 | -0.99 | 0.01 | 0.00 | 3/27/2026 2:59:13 PM EST | |||
| 34.50 | 4.85 | 6.15 | 5.50 | % | 0.16 | 0 | 0 | 1.11 | -1.00 | 0.01 | 0.00 | 3/27/2026 2:59:13 PM EST | |||
| 35.00 | 5.00 | 7.20 | 6.10 | % | 0.17 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 3/27/2026 2:59:13 PM EST | |||
| 36.00 | 6.35 | 7.60 | 6.98 | % | 0.19 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 3/27/2026 2:59:13 PM EST | |||
| 37.00 | 7.20 | 8.65 | 7.93 | % | 0.21 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 3/27/2026 2:59:13 PM EST | |||
| 38.00 | 8.35 | 9.65 | 9.00 | % | 0.24 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 3/27/2026 2:59:13 PM EST | |||
| 39.00 | 9.20 | 12.20 | 10.70 | % | 0.27 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 3/27/2026 2:59:13 PM EST | |||
| 40.00 | 10.20 | 11.55 | 10.88 | % | 0.27 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 3/27/2026 2:59:13 PM EST | |||
| 41.00 | 11.35 | 12.70 | 12.03 | % | 0.29 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 3/27/2026 2:59:13 PM EST | |||
| 42.00 | 12.35 | 13.55 | 12.95 | % | 0.31 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 3/27/2026 2:59:13 PM EST | |||
| 43.00 | 13.35 | 14.55 | 13.95 | % | 0.32 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 3/27/2026 2:59:13 PM EST | |||
| 44.00 | 14.35 | 15.55 | 14.95 | % | 0.34 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 3/27/2026 2:59:13 PM EST | |||
| 45.00 | 15.20 | 16.55 | 15.88 | % | 0.35 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 3/27/2026 2:59:13 PM EST |