Options Chain for TEVA PHARMACEUTICAL INDS LTD SPONSORED ADS (TEVA) - $32.40 as of 4/18/2026 6:03:53 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 | 10.65 | 14.55 | 12.60 | % | 0.63 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 4/17/2026 4:00:09 PM EST | |||
| 21.00 | 9.65 | 13.60 | 11.63 | % | 0.55 | 0 | 0 | 1.77 | 0.99 | 0.00 | 0.00 | 4/17/2026 4:00:09 PM EST | |||
| 22.00 | 8.70 | 12.60 | 10.65 | % | 0.48 | 0 | 0 | 1.64 | 0.99 | 0.00 | 0.00 | 4/17/2026 4:00:09 PM EST | |||
| 23.00 | 7.85 | 10.70 | 9.28 | % | 0.40 | 0 | 0 | 1.18 | 0.98 | 0.01 | -0.01 | 4/17/2026 4:00:09 PM EST | |||
| 24.00 | 6.85 | 9.95 | 8.40 | % | 0.35 | 0 | 0 | 1.17 | 0.97 | 0.01 | -0.01 | 4/17/2026 4:00:09 PM EST | |||
| 25.00 | 5.90 | 9.45 | 7.68 | % | 0.31 | 0 | 0 | 1.24 | 0.95 | 0.02 | -0.01 | 4/17/2026 4:00:09 PM EST | |||
| 26.00 | 4.90 | 8.25 | 6.58 | % | 0.25 | 0 | 0 | 1.07 | 0.92 | 0.03 | -0.01 | 4/17/2026 4:00:09 PM EST | |||
| 27.00 | 4.00 | 7.35 | 5.68 | % | 0.21 | 0 | 0 | 0.99 | 0.88 | 0.04 | -0.02 | 4/17/2026 4:00:09 PM EST | |||
| 28.00 | 3.05 | 6.20 | 4.63 | % | 0.17 | 0 | 0 | 0.85 | 0.83 | 0.04 | -0.02 | 4/17/2026 4:00:09 PM EST | |||
| 29.00 | 4.15 | 4.55 | 4.35 | % | 0.15 | 0 | 0 | 0.52 | 0.78 | 0.05 | -0.02 | 4/17/2026 4:00:09 PM EST | |||
| 30.00 | 2.76 | 4.50 | 3.63 | % | 0.12 | 0 | 0 | 0.50 | 0.72 | 0.06 | -0.02 | 4/17/2026 4:00:09 PM EST | |||
| 31.00 | 2.60 | 3.15 | 2.88 | % | 0.09 | 0 | 0 | 0.47 | 0.65 | 0.07 | -0.03 | 4/17/2026 4:00:09 PM EST | |||
| 32.00 | 2.10 | 2.54 | 2.32 | % | 0.07 | 0 | 0 | 0.47 | 0.57 | 0.08 | -0.03 | 4/17/2026 4:00:09 PM EST | |||
| 33.00 | 1.45 | 2.07 | 1.76 | % | 0.05 | 0 | 0 | 0.45 | 0.49 | 0.08 | -0.03 | 4/17/2026 4:00:09 PM EST | |||
| 34.00 | 1.07 | 1.64 | 1.36 | % | 0.04 | 0 | 0 | 0.44 | 0.41 | 0.08 | -0.02 | 4/17/2026 4:00:09 PM EST | |||
| 35.00 | 0.47 | 1.29 | 0.88 | % | 0.03 | 0 | 0 | 0.40 | 0.33 | 0.08 | -0.02 | 4/17/2026 4:00:09 PM EST | |||
| 36.00 | 0.29 | 1.10 | 0.70 | % | 0.02 | 0 | 0 | 0.42 | 0.25 | 0.07 | -0.02 | 4/17/2026 4:00:09 PM EST | |||
| 37.00 | 0.00 | 0.82 | 0.41 | % | 0.01 | 0 | 0 | 0.53 | 0.20 | 0.06 | -0.02 | 4/17/2026 4:00:09 PM EST | |||
| 38.00 | 0.00 | 0.59 | 0.30 | % | 0.01 | 0 | 0 | 0.50 | 0.14 | 0.05 | -0.01 | 4/17/2026 4:00:09 PM EST | |||
| 39.00 | 0.08 | 0.84 | 0.46 | % | 0.01 | 0 | 0 | 0.48 | 0.09 | 0.04 | -0.01 | 4/17/2026 4:00:09 PM EST | |||
| 40.00 | 0.00 | 0.82 | 0.41 | % | 0.01 | 0 | 0 | 0.67 | 0.07 | 0.03 | -0.01 | 4/17/2026 4:00:09 PM EST | |||
| 41.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 0.71 | 0.05 | 0.02 | -0.01 | 4/17/2026 4:00:09 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 | 1.30 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:09 PM EST | |||
| 21.00 | 0.00 | 0.78 | 0.39 | % | 0.02 | 0 | 0 | 1.22 | -0.01 | 0.00 | 0.00 | 4/17/2026 4:00:09 PM EST | |||
| 22.00 | 0.00 | 0.79 | 0.40 | % | 0.02 | 0 | 0 | 1.12 | -0.01 | 0.00 | 0.00 | 4/17/2026 4:00:09 PM EST | |||
| 23.00 | 0.00 | 0.93 | 0.47 | % | 0.02 | 0 | 0 | 1.09 | -0.02 | 0.01 | -0.01 | 4/17/2026 4:00:09 PM EST | |||
| 24.00 | 0.00 | 1.02 | 0.51 | % | 0.02 | 0 | 0 | 1.03 | -0.03 | 0.01 | -0.01 | 4/17/2026 4:00:09 PM EST | |||
| 25.00 | 0.00 | 1.04 | 0.52 | % | 0.02 | 0 | 0 | 0.95 | -0.05 | 0.02 | -0.01 | 4/17/2026 4:00:09 PM EST | |||
| 26.00 | 0.00 | 1.08 | 0.54 | % | 0.02 | 0 | 0 | 0.87 | -0.08 | 0.03 | -0.01 | 4/17/2026 4:00:09 PM EST | |||
| 27.00 | 0.00 | 0.84 | 0.42 | % | 0.02 | 0 | 0 | 0.50 | -0.12 | 0.04 | -0.02 | 4/17/2026 4:00:09 PM EST | |||
| 28.00 | 0.17 | 0.92 | 0.55 | % | 0.02 | 0 | 0 | 0.49 | -0.17 | 0.04 | -0.02 | 4/17/2026 4:00:09 PM EST | |||
| 29.00 | 0.57 | 0.92 | 0.75 | % | 0.03 | 0 | 0 | 0.49 | -0.22 | 0.05 | -0.02 | 4/17/2026 4:00:09 PM EST | |||
| 30.00 | 0.79 | 1.18 | 0.99 | 0.90 | % | 0.03 | 2 | 0 | 0.47 | -0.28 | 0.06 | -0.02 | 4/17/2026 | 4/17/2026 4:00:09 PM EST | |
| 31.00 | 1.12 | 1.55 | 1.34 | 1.14 | % | 0.04 | 5 | 0 | 0.47 | -0.35 | 0.07 | -0.03 | 4/17/2026 | 4/17/2026 4:00:09 PM EST | |
| 32.00 | 1.51 | 1.95 | 1.73 | % | 0.05 | 0 | 0 | 0.46 | -0.43 | 0.08 | -0.03 | 4/17/2026 4:00:09 PM EST | |||
| 33.00 | 1.88 | 2.47 | 2.18 | % | 0.07 | 0 | 0 | 0.44 | -0.51 | 0.08 | -0.03 | 4/17/2026 4:00:09 PM EST | |||
| 34.00 | 2.19 | 3.05 | 2.62 | 3.30 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.40 | -0.59 | 0.08 | -0.02 | 4/14/2026 | 4/17/2026 4:00:09 PM EST |
| 35.00 | 2.66 | 5.45 | 4.06 | % | 0.12 | 0 | 0 | 0.56 | -0.67 | 0.08 | -0.02 | 4/17/2026 4:00:09 PM EST | |||
| 36.00 | 2.72 | 5.25 | 3.99 | % | 0.11 | 0 | 0 | 0.79 | -0.75 | 0.07 | -0.02 | 4/17/2026 4:00:09 PM EST | |||
| 37.00 | 3.30 | 6.00 | 4.65 | % | 0.13 | 0 | 0 | 0.71 | -0.80 | 0.06 | -0.02 | 4/17/2026 4:00:09 PM EST | |||
| 38.00 | 4.35 | 7.65 | 6.00 | % | 0.16 | 0 | 0 | 0.94 | -0.86 | 0.05 | -0.01 | 4/17/2026 4:00:09 PM EST | |||
| 39.00 | 5.30 | 8.55 | 6.93 | % | 0.18 | 0 | 0 | 0.97 | -0.91 | 0.04 | -0.01 | 4/17/2026 4:00:09 PM EST | |||
| 40.00 | 6.05 | 9.45 | 7.75 | % | 0.19 | 0 | 0 | 1.00 | -0.93 | 0.03 | -0.01 | 4/17/2026 4:00:09 PM EST | |||
| 41.00 | 6.75 | 10.45 | 8.60 | % | 0.21 | 0 | 0 | 1.06 | -0.95 | 0.02 | -0.01 | 4/17/2026 4:00:09 PM EST |