Options Chain for TEVA PHARMACEUTICAL INDS LTD SPONSORED ADS (TEVA) - $34.52 as of 5/29/2026 9:50:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 13.40 | 17.15 | 15.28 | % | 0.76 | 0 | 0 | 2.98 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:12 PM EST | |||
| 25.00 | 8.35 | 12.35 | 10.35 | % | 0.41 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:12 PM EST | |||
| 26.00 | 7.40 | 11.35 | 9.38 | % | 0.36 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:12 PM EST | |||
| 27.00 | 6.35 | 10.35 | 8.35 | % | 0.31 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:12 PM EST | |||
| 28.00 | 5.35 | 9.30 | 7.33 | % | 0.26 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:12 PM EST | |||
| 28.50 | 4.85 | 8.85 | 6.85 | % | 0.24 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:12 PM EST | |||
| 29.00 | 4.35 | 8.40 | 6.38 | % | 0.22 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:12 PM EST | |||
| 29.50 | 4.00 | 7.90 | 5.95 | % | 0.20 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:12 PM EST | |||
| 30.00 | 3.50 | 7.40 | 5.45 | % | 0.18 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:12 PM EST | |||
| 30.50 | 2.93 | 6.90 | 4.92 | % | 0.16 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:12 PM EST | |||
| 31.00 | 2.42 | 6.40 | 4.41 | % | 0.14 | 0 | 0 | 1.37 | 0.99 | 0.01 | 0.00 | 5/29/2026 4:00:12 PM EST | |||
| 31.50 | 2.01 | 6.00 | 4.01 | % | 0.13 | 0 | 0 | 1.31 | 0.99 | 0.02 | 0.00 | 5/29/2026 4:00:12 PM EST | |||
| 32.00 | 1.46 | 4.95 | 3.21 | % | 0.10 | 0 | 0 | 1.10 | 0.97 | 0.03 | 0.00 | 5/29/2026 4:00:12 PM EST | |||
| 32.50 | 2.02 | 4.90 | 3.46 | % | 0.11 | 0 | 0 | 1.21 | 0.94 | 0.06 | -0.01 | 5/29/2026 4:00:12 PM EST | |||
| 33.00 | 0.59 | 3.65 | 2.12 | 2.02 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.83 | 0.91 | 0.08 | -0.01 | 5/18/2026 | 5/29/2026 4:00:12 PM EST |
| 33.50 | 0.22 | 3.50 | 1.86 | 1.96 | 0.00 | 0.00% | 0.06 | 0 | 6 | 0.89 | 0.86 | 0.12 | -0.02 | 5/27/2026 | 5/29/2026 4:00:12 PM EST |
| 34.00 | 0.15 | 1.90 | 1.03 | 1.34 | 0.00 | 0.00% | 0.03 | 0 | 75 | 0.37 | 0.79 | 0.15 | -0.02 | 5/28/2026 | 5/29/2026 4:00:12 PM EST |
| 34.50 | 0.00 | 2.37 | 1.19 | 1.30 | +0.24 | +22.65% | 0.03 | 1 | 3 | 0.50 | 0.70 | 0.18 | -0.02 | 5/29/2026 | 5/29/2026 4:00:12 PM EST |
| 35.00 | 0.93 | 2.30 | 1.62 | 0.68 | 0.00 | 0.00% | 0.05 | 0 | 71 | 0.48 | 0.61 | 0.21 | -0.03 | 5/28/2026 | 5/29/2026 4:00:12 PM EST |
| 35.50 | 0.42 | 2.42 | 1.42 | 0.85 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.50 | 0.50 | 0.22 | -0.03 | 5/27/2026 | 5/29/2026 4:00:12 PM EST |
| 36.00 | 0.45 | 0.70 | 0.58 | 0.41 | -0.07 | -14.59% | 0.02 | 1 | 108 | 0.29 | 0.39 | 0.21 | -0.03 | 5/29/2026 | 5/29/2026 4:00:12 PM EST |
| 36.50 | 0.36 | 0.72 | 0.54 | 0.50 | +0.15 | +42.86% | 0.01 | 2 | 30 | 0.33 | 0.29 | 0.19 | -0.02 | 5/29/2026 | 5/29/2026 4:00:12 PM EST |
| 37.00 | 0.18 | 0.91 | 0.55 | 0.29 | +0.08 | +38.10% | 0.01 | 79 | 33 | 0.40 | 0.21 | 0.16 | -0.02 | 5/29/2026 | 5/29/2026 4:00:12 PM EST |
| 37.50 | 0.07 | 0.45 | 0.26 | % | 0.01 | 0 | 0 | 0.33 | 0.14 | 0.12 | -0.01 | 5/29/2026 4:00:12 PM EST | |||
| 38.00 | 0.00 | 1.54 | 0.77 | % | 0.02 | 0 | 0 | 0.55 | 0.09 | 0.09 | -0.01 | 5/29/2026 4:00:12 PM EST | |||
| 38.50 | 0.00 | 1.71 | 0.86 | % | 0.02 | 0 | 0 | 0.58 | 0.06 | 0.06 | -0.01 | 5/29/2026 4:00:12 PM EST | |||
| 39.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.71 | 0.03 | 0.04 | 0.00 | 5/28/2026 | 5/29/2026 4:00:12 PM EST |
| 39.50 | 0.00 | 2.19 | 1.10 | % | 0.03 | 0 | 0 | 1.33 | 0.02 | 0.03 | 0.00 | 5/29/2026 4:00:12 PM EST | |||
| 40.00 | 0.00 | 1.48 | 0.74 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 52 | 1.11 | 0.01 | 0.01 | 0.00 | 5/19/2026 | 5/29/2026 4:00:12 PM EST |
| 41.00 | 0.00 | 1.33 | 0.67 | % | 0.02 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:12 PM EST | |||
| 42.00 | 0.00 | 1.32 | 0.66 | % | 0.02 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:12 PM EST | |||
| 43.00 | 0.00 | 1.75 | 0.88 | % | 0.02 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:12 PM EST | |||
| 44.00 | 0.00 | 1.61 | 0.81 | % | 0.02 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:12 PM EST | |||
| 45.00 | 0.00 | 1.27 | 0.64 | % | 0.01 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:12 PM EST | |||
| 46.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:12 PM EST | |||
| 50.00 | 0.00 | 1.36 | 0.68 | % | 0.01 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:12 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 | 1.60 | 0.80 | % | 0.04 | 0 | 0 | 3.21 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:12 PM EST | |||
| 25.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:12 PM EST | |||
| 26.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:12 PM EST | |||
| 27.00 | 0.00 | 1.16 | 0.58 | % | 0.02 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:12 PM EST | |||
| 28.00 | 0.00 | 1.23 | 0.62 | % | 0.02 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:12 PM EST | |||
| 28.50 | 0.00 | 1.19 | 0.60 | % | 0.02 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:12 PM EST | |||
| 29.00 | 0.00 | 1.21 | 0.61 | % | 0.02 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:12 PM EST | |||
| 29.50 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:12 PM EST | |||
| 30.00 | 0.00 | 0.95 | 0.48 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 33 | 1.14 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 4:00:12 PM EST |
| 30.50 | 0.00 | 1.10 | 0.55 | % | 0.02 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:12 PM EST | |||
| 31.00 | 0.00 | 0.46 | 0.23 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 88 | 0.74 | -0.01 | 0.01 | 0.00 | 5/19/2026 | 5/29/2026 4:00:12 PM EST |
| 31.50 | 0.00 | 1.39 | 0.70 | % | 0.02 | 0 | 0 | 1.13 | -0.01 | 0.02 | 0.00 | 5/29/2026 4:00:12 PM EST | |||
| 32.00 | 0.00 | 0.62 | 0.31 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 120 | 0.71 | -0.03 | 0.03 | 0.00 | 5/27/2026 | 5/29/2026 4:00:12 PM EST |
| 32.50 | 0.00 | 0.39 | 0.20 | % | 0.01 | 0 | 0 | 0.38 | -0.06 | 0.06 | -0.01 | 5/29/2026 4:00:12 PM EST | |||
| 33.00 | 0.00 | 0.48 | 0.24 | 0.23 | -0.27 | -54.00% | 0.01 | 1 | 162 | 0.36 | -0.09 | 0.08 | -0.01 | 5/29/2026 | 5/29/2026 4:00:12 PM EST |
| 33.50 | 0.13 | 0.73 | 0.43 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.43 | -0.14 | 0.12 | -0.02 | 5/27/2026 | 5/29/2026 4:00:12 PM EST |
| 34.00 | 0.26 | 1.07 | 0.67 | 0.69 | 0.00 | 0.00% | 0.02 | 0 | 29 | 0.42 | -0.21 | 0.15 | -0.02 | 5/28/2026 | 5/29/2026 4:00:12 PM EST |
| 34.50 | 0.42 | 0.81 | 0.62 | 1.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.33 | -0.30 | 0.18 | -0.02 | 5/27/2026 | 5/29/2026 4:00:12 PM EST |
| 35.00 | 0.54 | 1.01 | 0.78 | 1.43 | 0.00 | 0.00% | 0.02 | 0 | 132 | 0.34 | -0.39 | 0.21 | -0.03 | 5/26/2026 | 5/29/2026 4:00:12 PM EST |
| 35.50 | 0.46 | 1.61 | 1.04 | 1.45 | 0.00 | 0.00% | 0.03 | 0 | 8 | 0.34 | -0.50 | 0.22 | -0.03 | 5/28/2026 | 5/29/2026 4:00:12 PM EST |
| 36.00 | 0.65 | 1.51 | 1.08 | 1.80 | 0.00 | 0.00% | 0.03 | 0 | 7 | 0.43 | -0.61 | 0.21 | -0.03 | 5/12/2026 | 5/29/2026 4:00:12 PM EST |
| 36.50 | 0.32 | 2.26 | 1.29 | % | 0.04 | 0 | 0 | 0.45 | -0.71 | 0.19 | -0.02 | 5/29/2026 4:00:12 PM EST | |||
| 37.00 | 0.77 | 2.48 | 1.63 | 2.28 | 0.00 | 0.00% | 0.04 | 0 | 10 | 0.55 | -0.79 | 0.16 | -0.02 | 5/6/2026 | 5/29/2026 4:00:12 PM EST |
| 37.50 | 0.46 | 4.00 | 2.23 | % | 0.06 | 0 | 0 | 1.01 | -0.86 | 0.12 | -0.01 | 5/29/2026 4:00:12 PM EST | |||
| 38.00 | 0.92 | 4.70 | 2.81 | % | 0.07 | 0 | 0 | 1.15 | -0.91 | 0.09 | -0.01 | 5/29/2026 4:00:12 PM EST | |||
| 38.50 | 1.33 | 5.30 | 3.32 | % | 0.09 | 0 | 0 | 1.24 | -0.94 | 0.06 | -0.01 | 5/29/2026 4:00:12 PM EST | |||
| 39.00 | 1.81 | 5.75 | 3.78 | % | 0.10 | 0 | 0 | 1.30 | -0.97 | 0.04 | 0.00 | 5/29/2026 4:00:12 PM EST | |||
| 39.50 | 2.25 | 6.20 | 4.23 | % | 0.11 | 0 | 0 | 1.34 | -0.98 | 0.03 | 0.00 | 5/29/2026 4:00:12 PM EST | |||
| 40.00 | 2.69 | 6.75 | 4.72 | % | 0.12 | 0 | 0 | 1.39 | -0.99 | 0.01 | 0.00 | 5/29/2026 4:00:12 PM EST | |||
| 41.00 | 3.75 | 7.75 | 5.75 | % | 0.14 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:12 PM EST | |||
| 42.00 | 4.75 | 8.75 | 6.75 | % | 0.16 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:12 PM EST | |||
| 43.00 | 5.70 | 9.75 | 7.73 | % | 0.18 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:12 PM EST | |||
| 44.00 | 6.70 | 10.55 | 8.63 | % | 0.20 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:12 PM EST | |||
| 45.00 | 7.70 | 11.55 | 9.63 | % | 0.21 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:12 PM EST | |||
| 46.00 | 8.70 | 12.20 | 10.45 | % | 0.23 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:12 PM EST | |||
| 50.00 | 12.75 | 16.65 | 14.70 | % | 0.29 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:12 PM EST |