Options Chain for TEVA PHARMACEUTICAL INDS LTD SPONSORED ADS (TEVA) - $35.33 as of 4/30/2026 8:29:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 19.00 | 14.70 | 17.25 | 15.98 | 12.12 | 0.00 | 0.00% | 0.84 | 0 | 1 | 9.32 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 4/29/2026 1:58:41 PM EST |
| 20.00 | 13.65 | 16.25 | 14.95 | 11.21 | 0.00 | 0.00% | 0.75 | 0 | 1 | 8.35 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 1:58:41 PM EST |
| 21.00 | 12.70 | 15.25 | 13.98 | 10.30 | 0.00 | 0.00% | 0.67 | 0 | 8 | 8.26 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 1:58:41 PM EST |
| 22.00 | 11.70 | 14.25 | 12.98 | 12.97 | +3.84 | +42.06% | 0.59 | 22 | 9 | 6.16 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:41 PM EST |
| 23.00 | 10.70 | 13.25 | 11.98 | 11.99 | +3.86 | +47.48% | 0.52 | 26 | 3 | 7.19 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:41 PM EST |
| 24.00 | 9.75 | 12.15 | 10.95 | 10.75 | +3.28 | +43.91% | 0.46 | 13 | 4 | 6.38 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:41 PM EST |
| 24.50 | 9.20 | 11.75 | 10.48 | 10.64 | +3.57 | +50.50% | 0.43 | 11 | 3 | 5.16 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:41 PM EST |
| 25.00 | 9.50 | 11.25 | 10.38 | 10.16 | +4.07 | +66.84% | 0.42 | 2 | 4 | 4.78 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:41 PM EST |
| 25.50 | 8.20 | 10.75 | 9.48 | 5.59 | 0.00 | 0.00% | 0.37 | 0 | 2 | 4.58 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 4/29/2026 1:58:41 PM EST |
| 26.00 | 7.80 | 10.20 | 9.00 | 8.75 | +3.29 | +60.26% | 0.35 | 6 | 4 | 3.66 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:41 PM EST |
| 26.50 | 7.25 | 9.75 | 8.50 | 8.27 | +3.31 | +66.74% | 0.32 | 4 | 0 | 5.51 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:41 PM EST |
| 27.00 | 6.70 | 9.25 | 7.98 | 8.07 | % | 0.30 | 1 | 50 | 5.29 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:41 PM EST | |
| 27.50 | 6.15 | 8.75 | 7.45 | 7.66 | % | 0.27 | 1 | 0 | 3.95 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:41 PM EST | |
| 28.00 | 5.70 | 8.25 | 6.98 | 6.99 | +3.48 | +99.15% | 0.25 | 1 | 83 | 0.00 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:41 PM EST |
| 28.50 | 5.20 | 7.75 | 6.48 | 6.59 | % | 0.23 | 1 | 0 | 3.57 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:41 PM EST | |
| 29.00 | 4.75 | 7.25 | 6.00 | 5.77 | +2.64 | +84.35% | 0.21 | 4 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:41 PM EST |
| 29.50 | 4.20 | 6.75 | 5.48 | 5.73 | +3.23 | +129.20% | 0.19 | 3 | 37 | 0.00 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:41 PM EST |
| 30.00 | 4.30 | 5.95 | 5.13 | 5.15 | +2.65 | +106.00% | 0.17 | 45 | 1,019 | 2.60 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:41 PM EST |
| 30.50 | 3.20 | 5.80 | 4.50 | 4.80 | +3.11 | +184.03% | 0.15 | 1 | 40 | 2.42 | 1.00 | 0.01 | 0.00 | 4/29/2026 | 4/29/2026 1:58:41 PM EST |
| 31.00 | 4.10 | 4.95 | 4.53 | 4.00 | +2.13 | +113.91% | 0.15 | 51 | 183 | 2.25 | 0.98 | 0.03 | -0.02 | 4/29/2026 | 4/29/2026 1:58:41 PM EST |
| 31.50 | 2.42 | 4.10 | 3.26 | 4.05 | +2.44 | +151.56% | 0.10 | 90 | 122 | 2.95 | 0.97 | 0.03 | -0.02 | 4/29/2026 | 4/29/2026 1:58:41 PM EST |
| 32.00 | 2.40 | 3.95 | 3.18 | 3.02 | +1.64 | +118.85% | 0.10 | 106 | 1,721 | 1.52 | 0.96 | 0.05 | -0.03 | 4/29/2026 | 4/29/2026 1:58:41 PM EST |
| 32.50 | 1.30 | 3.75 | 2.53 | 2.87 | +1.64 | +133.34% | 0.08 | 19 | 37 | 1.66 | 0.89 | 0.09 | -0.11 | 4/29/2026 | 4/29/2026 1:58:41 PM EST |
| 33.00 | 1.60 | 3.60 | 2.60 | 2.16 | +1.17 | +118.19% | 0.08 | 125 | 445 | 1.50 | 0.89 | 0.12 | -0.09 | 4/29/2026 | 4/29/2026 1:58:41 PM EST |
| 33.50 | 0.55 | 2.56 | 1.56 | 1.92 | +1.22 | +174.29% | 0.05 | 158 | 198 | 1.29 | 0.82 | 0.16 | -0.14 | 4/29/2026 | 4/29/2026 1:58:41 PM EST |
| 34.00 | 1.04 | 1.70 | 1.37 | 1.22 | +0.62 | +103.34% | 0.04 | 162 | 341 | 0.74 | 0.73 | 0.21 | -0.16 | 4/29/2026 | 4/29/2026 1:58:41 PM EST |
| 34.50 | 0.85 | 1.10 | 0.98 | 0.90 | +0.39 | +76.48% | 0.03 | 1,322 | 128 | 0.58 | 0.62 | 0.25 | -0.16 | 4/29/2026 | 4/29/2026 1:58:41 PM EST |
| 35.00 | 0.42 | 0.88 | 0.65 | 0.70 | +0.30 | +75.00% | 0.02 | 387 | 375 | 0.56 | 0.49 | 0.27 | -0.16 | 4/29/2026 | 4/29/2026 1:58:41 PM EST |
| 35.50 | 0.32 | 0.64 | 0.48 | 0.45 | +0.27 | +150.00% | 0.01 | 391 | 79 | 0.64 | 0.37 | 0.24 | -0.15 | 4/29/2026 | 4/29/2026 1:58:41 PM EST |
| 36.00 | 0.19 | 0.60 | 0.40 | 0.28 | +0.04 | +16.67% | 0.01 | 155 | 196 | 0.51 | 0.30 | 0.18 | -0.17 | 4/29/2026 | 4/29/2026 1:58:41 PM EST |
| 36.50 | 0.12 | 0.30 | 0.21 | 0.19 | -0.02 | -9.53% | 0.01 | 9 | 112 | 0.63 | 0.23 | 0.15 | -0.15 | 4/29/2026 | 4/29/2026 1:58:41 PM EST |
| 37.00 | 0.03 | 0.21 | 0.12 | 0.09 | -0.06 | -40.00% | 0.00 | 204 | 59 | 0.61 | 0.20 | 0.12 | -0.16 | 4/29/2026 | 4/29/2026 1:58:41 PM EST |
| 37.50 | 0.00 | 0.55 | 0.28 | 0.17 | -0.07 | -29.17% | 0.01 | 5 | 1 | 1.04 | 0.10 | 0.09 | -0.08 | 4/29/2026 | 4/29/2026 1:58:41 PM EST |
| 38.00 | 0.00 | 0.17 | 0.09 | 0.04 | -0.11 | -73.34% | 0.00 | 12 | 4 | 1.00 | 0.06 | 0.07 | -0.05 | 4/29/2026 | 4/29/2026 1:58:41 PM EST |
| 38.50 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.80 | 0.05 | 0.05 | -0.04 | 4/28/2026 | 4/29/2026 1:58:41 PM EST |
| 39.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.07 | -77.78% | 0.00 | 23 | 14 | 0.75 | 0.05 | 0.04 | -0.04 | 4/29/2026 | 4/29/2026 1:58:41 PM EST |
| 40.00 | 0.00 | 0.01 | 0.01 | 0.01 | % | 0.00 | 1 | 0 | 0.81 | 0.02 | 0.02 | -0.02 | 4/29/2026 | 4/29/2026 1:58:41 PM EST | |
| 41.00 | 0.00 | 2.13 | 1.07 | 0.01 | % | 0.03 | 20 | 0 | 1.59 | 0.00 | 0.01 | 0.00 | 4/29/2026 | 4/29/2026 1:58:41 PM EST | |
| 42.00 | 0.00 | 2.08 | 1.04 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.06 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 1:58:41 PM EST |
| 45.00 | 0.00 | 0.34 | 0.17 | % | 0.00 | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 19.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 21 | 0.00 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:41 PM EST |
| 20.00 | 0.00 | 2.12 | 1.06 | % | 0.05 | 0 | 0 | 4.86 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:41 PM EST | |||
| 21.00 | 0.00 | 2.13 | 1.07 | % | 0.05 | 0 | 0 | 4.43 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:41 PM EST | |||
| 22.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 66 | 2.66 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:41 PM EST |
| 23.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.09 | -90.00% | 0.00 | 32 | 12 | 2.43 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:41 PM EST |
| 24.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 46 | 2.21 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 4/29/2026 1:58:41 PM EST |
| 24.50 | 0.00 | 0.02 | 0.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 66 | 2.10 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 4/29/2026 1:58:41 PM EST |
| 25.00 | 0.00 | 0.02 | 0.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 55 | 1.99 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 1:58:41 PM EST |
| 25.50 | 0.00 | 0.02 | 0.01 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.89 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 1:58:41 PM EST |
| 26.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.09 | -81.82% | 0.00 | 3 | 87 | 1.78 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:41 PM EST |
| 26.50 | 0.00 | 0.02 | 0.01 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 41 | 1.68 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 1:58:41 PM EST |
| 27.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.16 | -94.12% | 0.00 | 13 | 44 | 1.58 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:41 PM EST |
| 27.50 | 0.00 | 0.02 | 0.01 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 50 | 1.48 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 1:58:41 PM EST |
| 28.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.33 | -97.06% | 0.00 | 5 | 158 | 1.38 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:41 PM EST |
| 28.50 | 0.00 | 0.55 | 0.28 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 100 | 2.13 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 1:58:41 PM EST |
| 29.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.53 | -96.37% | 0.00 | 7 | 159 | 1.19 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:41 PM EST |
| 29.50 | 0.00 | 0.26 | 0.13 | 0.03 | -0.87 | -96.67% | 0.00 | 5 | 240 | 1.76 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:41 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.03 | -1.19 | -97.55% | 0.00 | 58 | 1,453 | 1.01 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:41 PM EST |
| 30.50 | 0.00 | 0.65 | 0.33 | 0.32 | -0.78 | -70.91% | 0.01 | 1 | 161 | 2.10 | 0.00 | 0.01 | 0.00 | 4/29/2026 | 4/29/2026 1:58:41 PM EST |
| 31.00 | 0.02 | 0.15 | 0.09 | 0.02 | -1.21 | -98.38% | 0.00 | 131 | 2,706 | 0.87 | -0.02 | 0.03 | -0.02 | 4/29/2026 | 4/29/2026 1:58:41 PM EST |
| 31.50 | 0.00 | 0.15 | 0.08 | 0.51 | -1.06 | -67.52% | 0.00 | 17 | 37 | 1.11 | -0.03 | 0.03 | -0.02 | 4/29/2026 | 4/29/2026 1:58:41 PM EST |
| 32.00 | 0.00 | 0.28 | 0.14 | 0.14 | -1.98 | -93.40% | 0.00 | 4 | 78 | 1.44 | -0.04 | 0.05 | -0.03 | 4/29/2026 | 4/29/2026 1:58:41 PM EST |
| 32.50 | 0.00 | 0.50 | 0.25 | 0.14 | -2.26 | -94.17% | 0.01 | 4 | 52 | 0.76 | -0.11 | 0.09 | -0.11 | 4/29/2026 | 4/29/2026 1:58:41 PM EST |
| 33.00 | 0.00 | 0.38 | 0.19 | 0.29 | -1.68 | -85.28% | 0.01 | 1 | 4 | 1.36 | -0.11 | 0.12 | -0.09 | 4/29/2026 | 4/29/2026 1:58:41 PM EST |
| 33.50 | 0.12 | 1.39 | 0.76 | % | 0.02 | 0 | 0 | 0.96 | -0.18 | 0.16 | -0.14 | 4/29/2026 1:58:41 PM EST | |||
| 34.00 | 0.18 | 0.42 | 0.30 | 0.42 | % | 0.01 | 43 | 0 | 0.71 | -0.27 | 0.21 | -0.16 | 4/29/2026 | 4/29/2026 1:58:41 PM EST | |
| 34.50 | 0.12 | 0.51 | 0.32 | 0.53 | % | 0.01 | 26 | 0 | 0.50 | -0.38 | 0.25 | -0.16 | 4/29/2026 | 4/29/2026 1:58:41 PM EST | |
| 35.00 | 0.28 | 0.96 | 0.62 | 0.67 | -4.03 | -85.75% | 0.02 | 61 | 1 | 0.59 | -0.51 | 0.27 | -0.16 | 4/29/2026 | 4/29/2026 1:58:41 PM EST |
| 35.50 | 0.51 | 2.09 | 1.30 | 1.05 | % | 0.04 | 5 | 0 | 1.21 | -0.63 | 0.24 | -0.15 | 4/29/2026 | 4/29/2026 1:58:41 PM EST | |
| 36.00 | 0.43 | 2.60 | 1.52 | % | 0.04 | 0 | 0 | 1.81 | -0.70 | 0.18 | -0.17 | 4/29/2026 1:58:41 PM EST | |||
| 36.50 | 0.33 | 3.30 | 1.82 | % | 0.05 | 0 | 0 | 1.26 | -0.77 | 0.15 | -0.15 | 4/29/2026 1:58:41 PM EST | |||
| 37.00 | 0.80 | 3.55 | 2.18 | 2.22 | % | 0.06 | 46 | 0 | 1.43 | -0.81 | 0.12 | -0.16 | 4/29/2026 | 4/29/2026 1:58:41 PM EST | |
| 37.50 | 1.56 | 3.75 | 2.66 | 7.16 | 0.00 | 0.00% | 0.07 | 0 | 0 | 1.50 | -0.90 | 0.09 | -0.08 | 4/24/2026 | 4/29/2026 1:58:41 PM EST |
| 38.00 | 1.78 | 4.30 | 3.04 | 7.05 | 0.00 | 0.00% | 0.08 | 0 | 3 | 2.59 | -0.94 | 0.07 | -0.05 | 4/28/2026 | 4/29/2026 1:58:41 PM EST |
| 38.50 | 2.28 | 4.85 | 3.57 | 7.24 | 0.00 | 0.00% | 0.09 | 0 | 2 | 2.10 | -0.95 | 0.05 | -0.04 | 4/27/2026 | 4/29/2026 1:58:41 PM EST |
| 39.00 | 2.78 | 5.30 | 4.04 | 8.10 | 0.00 | 0.00% | 0.10 | 0 | 1 | 2.77 | -0.95 | 0.04 | -0.04 | 4/28/2026 | 4/29/2026 1:58:41 PM EST |
| 40.00 | 3.75 | 6.30 | 5.03 | 9.71 | 0.00 | 0.00% | 0.13 | 0 | 0 | 3.20 | -0.98 | 0.02 | -0.02 | 4/24/2026 | 4/29/2026 1:58:41 PM EST |
| 41.00 | 4.75 | 7.30 | 6.03 | 10.04 | 0.00 | 0.00% | 0.15 | 0 | 1 | 2.89 | -1.00 | 0.01 | 0.00 | 4/27/2026 | 4/29/2026 1:58:41 PM EST |
| 42.00 | 5.75 | 8.30 | 7.03 | 10.94 | 0.00 | 0.00% | 0.17 | 0 | 1 | 2.94 | -1.00 | 0.00 | 0.00 | 4/27/2026 | 4/29/2026 1:58:41 PM EST |
| 45.00 | 8.75 | 11.35 | 10.05 | 14.70 | 0.00 | 0.00% | 0.22 | 0 | 0 | 3.80 | -1.00 | 0.00 | 0.00 | 4/24/2026 | 4/29/2026 1:58:41 PM EST |