Options Chain for TEVA PHARMACEUTICAL INDS LTD SPONSORED ADS (TEVA) - $30.12 as of 3/31/2026 8:38:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 8.15 | 10.60 | 9.38 | % | 0.47 | 0 | 0 | 0.96 | 0.98 | 0.01 | -0.01 | 3/31/2026 4:00:15 PM EST | |||
| 22.00 | 6.70 | 8.70 | 7.70 | % | 0.35 | 0 | 0 | 0.83 | 0.94 | 0.02 | -0.01 | 3/31/2026 4:00:15 PM EST | |||
| 23.00 | 5.80 | 7.75 | 6.78 | % | 0.29 | 0 | 0 | 0.77 | 0.92 | 0.02 | -0.01 | 3/31/2026 4:00:15 PM EST | |||
| 24.00 | 4.95 | 6.85 | 5.90 | 5.29 | 0.00 | 0.00% | 0.25 | 0 | 2 | 0.72 | 0.88 | 0.03 | -0.02 | 3/30/2026 | 3/31/2026 4:00:15 PM EST |
| 25.00 | 4.20 | 6.00 | 5.10 | 4.80 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.69 | 0.85 | 0.04 | -0.02 | 3/27/2026 | 3/31/2026 4:00:15 PM EST |
| 26.00 | 4.25 | 5.20 | 4.73 | 3.95 | 0.00 | 0.00% | 0.18 | 0 | 7 | 0.46 | 0.80 | 0.05 | -0.02 | 3/27/2026 | 3/31/2026 4:00:15 PM EST |
| 27.00 | 4.00 | 4.35 | 4.18 | 2.84 | 0.00 | 0.00% | 0.15 | 0 | 10 | 0.56 | 0.75 | 0.05 | -0.02 | 3/30/2026 | 3/31/2026 4:00:15 PM EST |
| 28.00 | 3.25 | 3.60 | 3.43 | 2.94 | +0.55 | +23.02% | 0.12 | 5 | 5 | 0.53 | 0.69 | 0.06 | -0.02 | 3/31/2026 | 3/31/2026 4:00:15 PM EST |
| 29.00 | 2.66 | 2.83 | 2.75 | 2.46 | 0.00 | 0.00% | 0.09 | 0 | 7 | 0.50 | 0.62 | 0.07 | -0.02 | 3/26/2026 | 3/31/2026 4:00:15 PM EST |
| 30.00 | 2.15 | 2.28 | 2.22 | 2.16 | +0.54 | +33.34% | 0.07 | 308 | 228 | 0.50 | 0.55 | 0.08 | -0.02 | 3/31/2026 | 3/31/2026 4:00:15 PM EST |
| 31.00 | 1.62 | 1.76 | 1.69 | 1.31 | +0.16 | +13.92% | 0.05 | 50 | 15 | 0.48 | 0.47 | 0.08 | -0.02 | 3/31/2026 | 3/31/2026 4:00:15 PM EST |
| 32.00 | 1.19 | 1.34 | 1.27 | 0.74 | 0.00 | 0.00% | 0.04 | 0 | 41 | 0.47 | 0.40 | 0.08 | -0.02 | 3/30/2026 | 3/31/2026 4:00:15 PM EST |
| 33.00 | 0.91 | 1.01 | 0.96 | 1.01 | +0.47 | +87.04% | 0.03 | 64 | 36 | 0.47 | 0.32 | 0.07 | -0.02 | 3/31/2026 | 3/31/2026 4:00:15 PM EST |
| 34.00 | 0.68 | 0.75 | 0.72 | 0.67 | +0.07 | +11.67% | 0.02 | 10,014 | 16 | 0.46 | 0.25 | 0.07 | -0.02 | 3/31/2026 | 3/31/2026 4:00:15 PM EST |
| 35.00 | 0.43 | 0.55 | 0.49 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.45 | 0.20 | 0.06 | -0.01 | 3/25/2026 | 3/31/2026 4:00:15 PM EST |
| 36.00 | 0.28 | 0.45 | 0.37 | 0.34 | +0.02 | +6.25% | 0.01 | 9,010 | 3 | 0.45 | 0.15 | 0.05 | -0.01 | 3/31/2026 | 3/31/2026 4:00:15 PM EST |
| 37.00 | 0.08 | 0.43 | 0.26 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.44 | 0.11 | 0.04 | -0.01 | 3/25/2026 | 3/31/2026 4:00:15 PM EST |
| 38.00 | 0.00 | 0.37 | 0.19 | 0.10 | -0.13 | -56.53% | 0.01 | 15 | 1 | 0.55 | 0.08 | 0.03 | -0.01 | 3/31/2026 | 3/31/2026 4:00:15 PM EST |
| 40.00 | 0.00 | 0.31 | 0.16 | % | 0.00 | 0 | 0 | 0.60 | 0.04 | 0.02 | 0.00 | 3/31/2026 4:00:15 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 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.94 | -0.02 | 0.01 | -0.01 | 3/31/2026 4:00:15 PM EST | |||
| 22.00 | 0.00 | 0.34 | 0.17 | % | 0.01 | 0 | 0 | 0.73 | -0.06 | 0.02 | -0.01 | 3/31/2026 4:00:15 PM EST | |||
| 23.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 0.71 | -0.08 | 0.02 | -0.01 | 3/31/2026 4:00:15 PM EST | |||
| 24.00 | 0.27 | 0.59 | 0.43 | % | 0.02 | 0 | 0 | 0.61 | -0.12 | 0.03 | -0.02 | 3/31/2026 4:00:15 PM EST | |||
| 25.00 | 0.41 | 0.74 | 0.58 | 0.55 | -0.21 | -27.64% | 0.02 | 70 | 82 | 0.60 | -0.15 | 0.04 | -0.02 | 3/31/2026 | 3/31/2026 4:00:15 PM EST |
| 26.00 | 0.57 | 0.88 | 0.73 | 0.68 | -0.28 | -29.17% | 0.03 | 1 | 39 | 0.57 | -0.20 | 0.05 | -0.02 | 3/31/2026 | 3/31/2026 4:00:15 PM EST |
| 27.00 | 0.77 | 0.95 | 0.86 | 0.92 | -0.41 | -30.83% | 0.03 | 20 | 20 | 0.52 | -0.25 | 0.05 | -0.02 | 3/31/2026 | 3/31/2026 4:00:15 PM EST |
| 28.00 | 1.06 | 1.25 | 1.16 | 1.45 | -0.34 | -19.00% | 0.04 | 80 | 181 | 0.51 | -0.31 | 0.06 | -0.02 | 3/31/2026 | 3/31/2026 4:00:15 PM EST |
| 29.00 | 1.38 | 1.61 | 1.50 | 2.08 | +0.02 | +0.98% | 0.05 | 2 | 9 | 0.49 | -0.38 | 0.07 | -0.02 | 3/31/2026 | 3/31/2026 4:00:15 PM EST |
| 30.00 | 1.86 | 2.05 | 1.96 | 2.01 | -0.13 | -6.08% | 0.07 | 1 | 60 | 0.49 | -0.45 | 0.08 | -0.02 | 3/31/2026 | 3/31/2026 4:00:15 PM EST |
| 31.00 | 2.33 | 2.60 | 2.47 | 2.67 | 0.00 | 0.00% | 0.08 | 0 | 7 | 0.48 | -0.53 | 0.08 | -0.02 | 3/26/2026 | 3/31/2026 4:00:15 PM EST |
| 32.00 | 2.94 | 3.20 | 3.07 | % | 0.10 | 0 | 0 | 0.47 | -0.60 | 0.08 | -0.02 | 3/31/2026 4:00:15 PM EST | |||
| 33.00 | 3.60 | 4.65 | 4.13 | 4.51 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.56 | -0.68 | 0.07 | -0.02 | 3/27/2026 | 3/31/2026 4:00:15 PM EST |
| 34.00 | 4.35 | 5.90 | 5.13 | % | 0.15 | 0 | 0 | 0.62 | -0.75 | 0.07 | -0.02 | 3/31/2026 4:00:15 PM EST | |||
| 35.00 | 4.70 | 6.80 | 5.75 | % | 0.16 | 0 | 0 | 0.87 | -0.80 | 0.06 | -0.01 | 3/31/2026 4:00:15 PM EST | |||
| 36.00 | 5.60 | 7.75 | 6.68 | % | 0.19 | 0 | 0 | 0.92 | -0.85 | 0.05 | -0.01 | 3/31/2026 4:00:15 PM EST | |||
| 37.00 | 6.55 | 8.65 | 7.60 | % | 0.21 | 0 | 0 | 0.96 | -0.89 | 0.04 | -0.01 | 3/31/2026 4:00:15 PM EST | |||
| 38.00 | 7.60 | 9.70 | 8.65 | % | 0.23 | 0 | 0 | 1.03 | -0.92 | 0.03 | -0.01 | 3/31/2026 4:00:15 PM EST | |||
| 40.00 | 7.95 | 12.00 | 9.98 | % | 0.25 | 0 | 0 | 1.21 | -0.96 | 0.02 | 0.00 | 3/31/2026 4:00:15 PM EST |