Options Chain for TEVA PHARMACEUTICAL INDS LTD SPONSORED ADS (TEVA) - $30.01 as of 3/12/2026 4:25:27 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 21.00 | 7.25 | 10.60 | 8.93 | % | 0.43 | 0 | 0 | 1.48 | 0.95 | 0.02 | -0.01 | 3/12/2026 4:00:06 PM EST | |||
| 22.00 | 6.30 | 9.65 | 7.98 | % | 0.36 | 0 | 0 | 1.37 | 0.93 | 0.02 | -0.01 | 3/12/2026 4:00:06 PM EST | |||
| 23.00 | 5.35 | 8.70 | 7.03 | % | 0.31 | 0 | 0 | 1.27 | 0.90 | 0.03 | -0.01 | 3/12/2026 4:00:06 PM EST | |||
| 24.00 | 4.40 | 7.80 | 6.10 | % | 0.25 | 0 | 0 | 1.18 | 0.86 | 0.04 | -0.02 | 3/12/2026 4:00:06 PM EST | |||
| 25.00 | 3.50 | 7.00 | 5.25 | % | 0.21 | 0 | 0 | 1.12 | 0.81 | 0.04 | -0.02 | 3/12/2026 4:00:06 PM EST | |||
| 26.00 | 2.66 | 6.20 | 4.43 | % | 0.17 | 0 | 0 | 1.05 | 0.76 | 0.05 | -0.02 | 3/12/2026 4:00:06 PM EST | |||
| 27.00 | 1.69 | 5.45 | 3.57 | % | 0.13 | 0 | 0 | 1.00 | 0.70 | 0.06 | -0.02 | 3/12/2026 4:00:06 PM EST | |||
| 28.00 | 1.02 | 4.80 | 2.91 | % | 0.10 | 0 | 0 | 0.96 | 0.64 | 0.06 | -0.02 | 3/12/2026 4:00:06 PM EST | |||
| 29.00 | 0.50 | 4.20 | 2.35 | % | 0.08 | 0 | 0 | 0.48 | 0.57 | 0.07 | -0.03 | 3/12/2026 4:00:06 PM EST | |||
| 30.00 | 0.09 | 3.75 | 1.92 | % | 0.06 | 0 | 0 | 0.49 | 0.50 | 0.07 | -0.03 | 3/12/2026 4:00:06 PM EST | |||
| 31.00 | 0.00 | 3.35 | 1.68 | % | 0.05 | 0 | 0 | 0.92 | 0.44 | 0.07 | -0.02 | 3/12/2026 4:00:06 PM EST | |||
| 32.00 | 0.90 | 2.19 | 1.55 | % | 0.05 | 0 | 0 | 0.58 | 0.38 | 0.07 | -0.02 | 3/12/2026 4:00:06 PM EST | |||
| 33.00 | 0.00 | 2.75 | 1.38 | % | 0.04 | 0 | 0 | 0.94 | 0.32 | 0.06 | -0.02 | 3/12/2026 4:00:06 PM EST | |||
| 34.00 | 0.00 | 2.57 | 1.29 | % | 0.04 | 0 | 0 | 0.96 | 0.27 | 0.06 | -0.02 | 3/12/2026 4:00:06 PM EST | |||
| 35.00 | 0.00 | 2.43 | 1.22 | % | 0.03 | 0 | 0 | 0.99 | 0.22 | 0.05 | -0.02 | 3/12/2026 4:00:06 PM EST | |||
| 36.00 | 0.00 | 2.33 | 1.17 | % | 0.03 | 0 | 0 | 1.03 | 0.18 | 0.05 | -0.02 | 3/12/2026 4:00:06 PM EST | |||
| 37.00 | 0.00 | 2.27 | 1.14 | % | 0.03 | 0 | 0 | 1.07 | 0.15 | 0.04 | -0.01 | 3/12/2026 4:00:06 PM EST | |||
| 38.00 | 0.00 | 2.23 | 1.12 | % | 0.03 | 0 | 0 | 1.11 | 0.12 | 0.03 | -0.01 | 3/12/2026 4:00:06 PM EST | |||
| 39.00 | 0.00 | 2.20 | 1.10 | % | 0.03 | 0 | 0 | 1.16 | 0.09 | 0.03 | -0.01 | 3/12/2026 4:00:06 PM EST | |||
| 40.00 | 0.00 | 2.19 | 1.10 | % | 0.03 | 0 | 0 | 1.20 | 0.07 | 0.02 | -0.01 | 3/12/2026 4:00:06 PM EST | |||
| 41.00 | 0.00 | 2.18 | 1.09 | % | 0.03 | 0 | 0 | 1.24 | 0.06 | 0.02 | -0.01 | 3/12/2026 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 21.00 | 0.00 | 2.18 | 1.09 | % | 0.05 | 0 | 0 | 1.48 | -0.05 | 0.02 | -0.01 | 3/12/2026 4:00:06 PM EST | |||
| 22.00 | 0.00 | 2.21 | 1.11 | % | 0.05 | 0 | 0 | 1.37 | -0.07 | 0.02 | -0.01 | 3/12/2026 4:00:06 PM EST | |||
| 23.00 | 0.00 | 2.26 | 1.13 | % | 0.05 | 0 | 0 | 1.26 | -0.10 | 0.03 | -0.01 | 3/12/2026 4:00:06 PM EST | |||
| 24.00 | 0.00 | 2.33 | 1.17 | % | 0.05 | 0 | 0 | 1.17 | -0.14 | 0.04 | -0.02 | 3/12/2026 4:00:06 PM EST | |||
| 25.00 | 0.00 | 2.42 | 1.21 | 0.92 | % | 0.05 | 4 | 0 | 1.08 | -0.19 | 0.04 | -0.02 | 3/12/2026 | 3/12/2026 4:00:06 PM EST | |
| 26.00 | 0.00 | 2.56 | 1.28 | % | 0.05 | 0 | 0 | 1.00 | -0.24 | 0.05 | -0.02 | 3/12/2026 4:00:06 PM EST | |||
| 27.00 | 0.00 | 2.75 | 1.38 | % | 0.05 | 0 | 0 | 0.93 | -0.30 | 0.06 | -0.02 | 3/12/2026 4:00:06 PM EST | |||
| 28.00 | 0.00 | 3.00 | 1.50 | 1.10 | % | 0.05 | 1 | 0 | 0.87 | -0.36 | 0.06 | -0.02 | 3/12/2026 | 3/12/2026 4:00:06 PM EST | |
| 29.00 | 0.00 | 3.35 | 1.68 | % | 0.06 | 0 | 0 | 0.83 | -0.43 | 0.07 | -0.03 | 3/12/2026 4:00:06 PM EST | |||
| 30.00 | 1.86 | 4.00 | 2.93 | 2.42 | % | 0.10 | 20 | 0 | 0.61 | -0.50 | 0.07 | -0.03 | 3/12/2026 | 3/12/2026 4:00:06 PM EST | |
| 31.00 | 0.70 | 4.55 | 2.63 | % | 0.08 | 0 | 0 | 0.84 | -0.56 | 0.07 | -0.02 | 3/12/2026 4:00:06 PM EST | |||
| 32.00 | 1.38 | 4.95 | 3.17 | % | 0.10 | 0 | 0 | 0.79 | -0.62 | 0.07 | -0.02 | 3/12/2026 4:00:06 PM EST | |||
| 33.00 | 2.13 | 5.80 | 3.97 | % | 0.12 | 0 | 0 | 0.82 | -0.68 | 0.06 | -0.02 | 3/12/2026 4:00:06 PM EST | |||
| 34.00 | 2.94 | 6.45 | 4.70 | % | 0.14 | 0 | 0 | 0.81 | -0.73 | 0.06 | -0.02 | 3/12/2026 4:00:06 PM EST | |||
| 35.00 | 3.80 | 7.10 | 5.45 | % | 0.16 | 0 | 0 | 0.78 | -0.78 | 0.05 | -0.02 | 3/12/2026 4:00:06 PM EST | |||
| 36.00 | 4.70 | 8.00 | 6.35 | % | 0.18 | 0 | 0 | 0.81 | -0.82 | 0.05 | -0.02 | 3/12/2026 4:00:06 PM EST | |||
| 37.00 | 5.65 | 8.95 | 7.30 | % | 0.20 | 0 | 0 | 0.85 | -0.85 | 0.04 | -0.01 | 3/12/2026 4:00:06 PM EST | |||
| 38.00 | 6.65 | 9.95 | 8.30 | % | 0.22 | 0 | 0 | 0.90 | -0.88 | 0.03 | -0.01 | 3/12/2026 4:00:06 PM EST | |||
| 39.00 | 7.60 | 10.90 | 9.25 | % | 0.24 | 0 | 0 | 0.94 | -0.91 | 0.03 | -0.01 | 3/12/2026 4:00:06 PM EST | |||
| 40.00 | 8.60 | 12.50 | 10.55 | % | 0.26 | 0 | 0 | 1.15 | -0.93 | 0.02 | -0.01 | 3/12/2026 4:00:06 PM EST | |||
| 41.00 | 9.60 | 13.35 | 11.48 | % | 0.28 | 0 | 0 | 1.15 | -0.94 | 0.02 | -0.01 | 3/12/2026 4:00:06 PM EST |