Options Chain for TEVA PHARMACEUTICAL INDS LTD SPONSORED ADS (TEVA) - $30.99 as of 4/10/2026 5:24:44 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 | 9.25 | 13.50 | 11.38 | % | 0.57 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:14 PM EST | |||
| 21.00 | 8.55 | 12.45 | 10.50 | % | 0.50 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:14 PM EST | |||
| 22.00 | 8.40 | 11.25 | 9.83 | % | 0.45 | 0 | 0 | 1.63 | 0.99 | 0.00 | 0.00 | 4/16/2026 4:00:14 PM EST | |||
| 23.00 | 7.40 | 10.25 | 8.83 | % | 0.38 | 0 | 0 | 1.50 | 0.99 | 0.01 | 0.00 | 4/16/2026 4:00:14 PM EST | |||
| 24.00 | 6.45 | 9.30 | 7.88 | % | 0.33 | 0 | 0 | 1.39 | 0.97 | 0.01 | -0.01 | 4/16/2026 4:00:14 PM EST | |||
| 25.00 | 5.50 | 8.35 | 6.93 | % | 0.28 | 0 | 0 | 1.29 | 0.95 | 0.02 | -0.01 | 4/16/2026 4:00:14 PM EST | |||
| 26.00 | 4.25 | 7.50 | 5.88 | % | 0.23 | 0 | 0 | 1.21 | 0.92 | 0.03 | -0.01 | 4/16/2026 4:00:14 PM EST | |||
| 27.00 | 3.75 | 6.50 | 5.13 | % | 0.19 | 0 | 0 | 1.09 | 0.87 | 0.05 | -0.02 | 4/16/2026 4:00:14 PM EST | |||
| 28.00 | 2.11 | 5.50 | 3.81 | % | 0.14 | 0 | 0 | 0.97 | 0.81 | 0.06 | -0.02 | 4/16/2026 4:00:14 PM EST | |||
| 29.00 | 2.47 | 4.30 | 3.39 | % | 0.12 | 0 | 0 | 0.49 | 0.73 | 0.07 | -0.02 | 4/16/2026 4:00:14 PM EST | |||
| 30.00 | 2.00 | 3.30 | 2.65 | % | 0.09 | 0 | 0 | 0.48 | 0.65 | 0.08 | -0.03 | 4/16/2026 4:00:14 PM EST | |||
| 31.00 | 1.68 | 2.50 | 2.09 | 2.15 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.48 | 0.56 | 0.09 | -0.03 | 4/14/2026 | 4/16/2026 4:00:14 PM EST |
| 32.00 | 1.38 | 2.01 | 1.70 | 1.70 | 0.00 | 0.00% | 0.05 | 0 | 86 | 0.50 | 0.48 | 0.09 | -0.03 | 4/16/2026 | 4/16/2026 4:00:14 PM EST |
| 33.00 | 0.96 | 1.60 | 1.28 | 1.23 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.49 | 0.40 | 0.08 | -0.03 | 4/15/2026 | 4/16/2026 4:00:14 PM EST |
| 34.00 | 0.31 | 1.40 | 0.86 | 1.10 | 0.00 | 0.00% | 0.03 | 0 | 23 | 0.45 | 0.33 | 0.08 | -0.03 | 4/14/2026 | 4/16/2026 4:00:14 PM EST |
| 35.00 | 0.15 | 1.15 | 0.65 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.45 | 0.27 | 0.07 | -0.02 | 4/13/2026 | 4/16/2026 4:00:14 PM EST |
| 36.00 | 0.00 | 0.96 | 0.48 | 0.56 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.63 | 0.21 | 0.06 | -0.02 | 4/14/2026 | 4/16/2026 4:00:14 PM EST |
| 37.00 | 0.00 | 0.85 | 0.43 | % | 0.01 | 0 | 0 | 0.66 | 0.16 | 0.05 | -0.02 | 4/16/2026 4:00:14 PM EST | |||
| 38.00 | 0.00 | 0.86 | 0.43 | % | 0.01 | 0 | 0 | 0.72 | 0.12 | 0.04 | -0.01 | 4/16/2026 4:00:14 PM EST | |||
| 39.00 | 0.00 | 2.27 | 1.14 | % | 0.03 | 0 | 0 | 1.20 | 0.09 | 0.03 | -0.01 | 4/16/2026 4:00:14 PM EST | |||
| 40.00 | 0.00 | 2.23 | 1.12 | % | 0.03 | 0 | 0 | 1.25 | 0.06 | 0.03 | -0.01 | 4/16/2026 4:00:14 PM EST | |||
| 41.00 | 0.00 | 2.20 | 1.10 | % | 0.03 | 0 | 0 | 1.29 | 0.05 | 0.02 | -0.01 | 4/16/2026 4:00:14 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 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:14 PM EST | |||
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:14 PM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.12 | -0.01 | 0.00 | 0.00 | 4/16/2026 4:00:14 PM EST | |||
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.02 | -0.01 | 0.01 | 0.00 | 4/16/2026 4:00:14 PM EST | |||
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.92 | -0.03 | 0.01 | -0.01 | 4/16/2026 4:00:14 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.82 | -0.05 | 0.02 | -0.01 | 4/16/2026 4:00:14 PM EST | |||
| 26.00 | 0.00 | 0.98 | 0.49 | % | 0.02 | 0 | 0 | 0.82 | -0.08 | 0.03 | -0.01 | 4/16/2026 4:00:14 PM EST | |||
| 27.00 | 0.00 | 1.18 | 0.59 | % | 0.02 | 0 | 0 | 0.78 | -0.13 | 0.05 | -0.02 | 4/16/2026 4:00:14 PM EST | |||
| 28.00 | 0.00 | 1.32 | 0.66 | % | 0.02 | 0 | 0 | 0.72 | -0.19 | 0.06 | -0.02 | 4/16/2026 4:00:14 PM EST | |||
| 29.00 | 0.57 | 1.22 | 0.90 | 0.82 | 0.00 | 0.00% | 0.03 | 0 | 8 | 0.49 | -0.27 | 0.07 | -0.02 | 4/14/2026 | 4/16/2026 4:00:14 PM EST |
| 30.00 | 0.55 | 1.89 | 1.22 | % | 0.04 | 0 | 0 | 0.47 | -0.35 | 0.08 | -0.03 | 4/16/2026 4:00:14 PM EST | |||
| 31.00 | 1.12 | 2.08 | 1.60 | % | 0.05 | 0 | 0 | 0.46 | -0.44 | 0.09 | -0.03 | 4/16/2026 4:00:14 PM EST | |||
| 32.00 | 1.98 | 2.60 | 2.29 | % | 0.07 | 0 | 0 | 0.50 | -0.52 | 0.09 | -0.03 | 4/16/2026 4:00:14 PM EST | |||
| 33.00 | 2.42 | 4.85 | 3.64 | % | 0.11 | 0 | 0 | 0.68 | -0.60 | 0.08 | -0.03 | 4/16/2026 4:00:14 PM EST | |||
| 34.00 | 2.04 | 5.50 | 3.77 | % | 0.11 | 0 | 0 | 1.00 | -0.67 | 0.08 | -0.03 | 4/16/2026 4:00:14 PM EST | |||
| 35.00 | 2.76 | 5.50 | 4.13 | % | 0.12 | 0 | 0 | 0.82 | -0.73 | 0.07 | -0.02 | 4/16/2026 4:00:14 PM EST | |||
| 36.00 | 3.30 | 6.25 | 4.78 | % | 0.13 | 0 | 0 | 0.82 | -0.79 | 0.06 | -0.02 | 4/16/2026 4:00:14 PM EST | |||
| 37.00 | 4.20 | 7.30 | 5.75 | % | 0.16 | 0 | 0 | 0.91 | -0.84 | 0.05 | -0.02 | 4/16/2026 4:00:14 PM EST | |||
| 38.00 | 5.05 | 8.10 | 6.58 | % | 0.17 | 0 | 0 | 0.91 | -0.88 | 0.04 | -0.01 | 4/16/2026 4:00:14 PM EST | |||
| 39.00 | 5.75 | 9.80 | 7.78 | % | 0.20 | 0 | 0 | 1.18 | -0.91 | 0.03 | -0.01 | 4/16/2026 4:00:14 PM EST | |||
| 40.00 | 6.70 | 10.85 | 8.78 | % | 0.22 | 0 | 0 | 1.25 | -0.94 | 0.03 | -0.01 | 4/16/2026 4:00:14 PM EST | |||
| 41.00 | 7.65 | 11.85 | 9.75 | % | 0.24 | 0 | 0 | 1.32 | -0.95 | 0.02 | -0.01 | 4/16/2026 4:00:14 PM EST |