Options Chain for TEVA PHARMACEUTICAL INDS LTD SPONSORED ADS (TEVA) - $30.89 as of 4/24/2026 7:19:24 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 25.55 | 29.65 | 27.60 | 28.00 | 0.00 | 0.00% | 9.20 | 0 | 3 | 8.06 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/24/2026 3:59:37 PM EST |
| 5.00 | 23.60 | 27.55 | 25.58 | % | 5.12 | 0 | 105 | 5.33 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:37 PM EST | |||
| 8.00 | 20.55 | 24.55 | 22.55 | % | 2.82 | 0 | 9 | 3.81 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:37 PM EST | |||
| 10.00 | 18.65 | 22.60 | 20.63 | 20.43 | 0.00 | 0.00% | 2.06 | 0 | 11 | 3.23 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/24/2026 3:59:37 PM EST |
| 12.00 | 16.65 | 20.70 | 18.68 | % | 1.56 | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:37 PM EST | |||
| 13.00 | 15.65 | 19.70 | 17.68 | % | 1.36 | 0 | 43 | 2.60 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:37 PM EST | |||
| 14.00 | 14.60 | 18.50 | 16.55 | % | 1.18 | 0 | 36 | 2.32 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:37 PM EST | |||
| 15.00 | 13.70 | 17.60 | 15.65 | % | 1.04 | 0 | 208 | 2.20 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:37 PM EST | |||
| 16.00 | 12.65 | 16.70 | 14.68 | % | 0.92 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:37 PM EST | |||
| 17.00 | 11.65 | 15.65 | 13.65 | 15.77 | 0.00 | 0.00% | 0.80 | 0 | 654 | 1.92 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/24/2026 3:59:37 PM EST |
| 18.00 | 10.85 | 14.75 | 12.80 | 14.74 | 0.00 | 0.00% | 0.71 | 0 | 107 | 1.82 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/24/2026 3:59:37 PM EST |
| 19.00 | 9.65 | 13.00 | 11.33 | 9.94 | 0.00 | 0.00% | 0.60 | 0 | 214 | 1.67 | 0.99 | 0.00 | 0.00 | 3/24/2026 | 4/24/2026 3:59:37 PM EST |
| 20.00 | 8.80 | 12.75 | 10.78 | 12.45 | 0.00 | 0.00% | 0.54 | 0 | 1,225 | 1.57 | 0.99 | 0.01 | 0.00 | 4/20/2026 | 4/24/2026 3:59:37 PM EST |
| 21.00 | 9.20 | 10.75 | 9.98 | 11.10 | 0.00 | 0.00% | 0.48 | 0 | 31 | 1.09 | 0.98 | 0.01 | -0.01 | 4/14/2026 | 4/24/2026 3:59:37 PM EST |
| 22.00 | 8.20 | 9.20 | 8.70 | 8.40 | -0.80 | -8.70% | 0.40 | 6 | 4,927 | 0.76 | 0.96 | 0.01 | -0.01 | 4/24/2026 | 4/24/2026 3:59:37 PM EST |
| 23.00 | 7.30 | 8.90 | 8.10 | 9.20 | 0.00 | 0.00% | 0.35 | 0 | 416 | 0.95 | 0.94 | 0.02 | -0.01 | 4/14/2026 | 4/24/2026 3:59:37 PM EST |
| 24.00 | 6.40 | 8.00 | 7.20 | 8.24 | 0.00 | 0.00% | 0.30 | 0 | 793 | 0.89 | 0.91 | 0.03 | -0.01 | 4/17/2026 | 4/24/2026 3:59:37 PM EST |
| 25.00 | 5.55 | 7.15 | 6.35 | 6.45 | 0.00 | 0.00% | 0.25 | 0 | 4,559 | 0.84 | 0.87 | 0.03 | -0.01 | 4/23/2026 | 4/24/2026 3:59:37 PM EST |
| 26.00 | 4.70 | 6.35 | 5.53 | 5.62 | 0.00 | 0.00% | 0.21 | 0 | 1,084 | 0.80 | 0.83 | 0.04 | -0.02 | 4/22/2026 | 4/24/2026 3:59:37 PM EST |
| 27.00 | 4.00 | 4.70 | 4.35 | 5.89 | 0.00 | 0.00% | 0.16 | 0 | 2,149 | 0.42 | 0.78 | 0.05 | -0.02 | 4/20/2026 | 4/24/2026 3:59:37 PM EST |
| 28.00 | 3.65 | 3.95 | 3.80 | 4.25 | 0.00 | 0.00% | 0.14 | 0 | 568 | 0.47 | 0.72 | 0.06 | -0.02 | 4/23/2026 | 4/24/2026 3:59:37 PM EST |
| 29.00 | 3.00 | 3.35 | 3.18 | 2.99 | -1.01 | -25.25% | 0.11 | 10 | 206 | 0.47 | 0.66 | 0.06 | -0.02 | 4/24/2026 | 4/24/2026 3:59:37 PM EST |
| 30.00 | 2.51 | 2.73 | 2.62 | 2.46 | -0.22 | -8.21% | 0.09 | 3 | 4,901 | 0.47 | 0.59 | 0.07 | -0.02 | 4/24/2026 | 4/24/2026 3:59:37 PM EST |
| 31.00 | 1.98 | 2.22 | 2.10 | 2.27 | 0.00 | 0.00% | 0.07 | 0 | 1,668 | 0.46 | 0.52 | 0.07 | -0.02 | 4/23/2026 | 4/24/2026 3:59:37 PM EST |
| 32.00 | 1.54 | 1.80 | 1.67 | 1.55 | -0.21 | -11.94% | 0.05 | 6 | 9,765 | 0.46 | 0.45 | 0.07 | -0.02 | 4/24/2026 | 4/24/2026 3:59:37 PM EST |
| 33.00 | 1.17 | 1.43 | 1.30 | 1.30 | -0.70 | -35.00% | 0.04 | 24 | 3,031 | 0.45 | 0.38 | 0.07 | -0.02 | 4/24/2026 | 4/24/2026 3:59:37 PM EST |
| 34.00 | 0.87 | 1.09 | 0.98 | 0.95 | -0.08 | -7.77% | 0.03 | 2 | 2,473 | 0.44 | 0.31 | 0.07 | -0.02 | 4/24/2026 | 4/24/2026 3:59:37 PM EST |
| 35.00 | 0.64 | 0.80 | 0.72 | 0.75 | -0.05 | -6.25% | 0.02 | 18 | 3,112 | 0.44 | 0.25 | 0.06 | -0.02 | 4/24/2026 | 4/24/2026 3:59:37 PM EST |
| 36.00 | 0.46 | 0.73 | 0.60 | 0.52 | -0.08 | -13.34% | 0.02 | 7 | 2,125 | 0.45 | 0.21 | 0.05 | -0.01 | 4/24/2026 | 4/24/2026 3:59:37 PM EST |
| 37.00 | 0.19 | 0.53 | 0.36 | 0.42 | -0.03 | -6.67% | 0.01 | 2 | 2,471 | 0.41 | 0.17 | 0.05 | -0.01 | 4/24/2026 | 4/24/2026 3:59:37 PM EST |
| 38.00 | 0.19 | 0.46 | 0.33 | 0.56 | 0.00 | 0.00% | 0.01 | 0 | 1,344 | 0.44 | 0.13 | 0.04 | -0.01 | 4/20/2026 | 4/24/2026 3:59:37 PM EST |
| 39.00 | 0.00 | 0.34 | 0.17 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 713 | 0.49 | 0.10 | 0.03 | -0.01 | 4/22/2026 | 4/24/2026 3:59:37 PM EST |
| 40.00 | 0.06 | 0.45 | 0.26 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 3,147 | 0.47 | 0.08 | 0.03 | -0.01 | 4/22/2026 | 4/24/2026 3:59:37 PM EST |
| 41.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 108 | 0.59 | 0.06 | 0.02 | -0.01 | 4/24/2026 3:59:37 PM EST | |||
| 42.00 | 0.05 | 0.32 | 0.19 | % | 0.00 | 0 | 332 | 0.50 | 0.05 | 0.02 | -0.01 | 4/24/2026 3:59:37 PM EST | |||
| 43.00 | 0.00 | 0.13 | 0.07 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.51 | 0.04 | 0.01 | 0.00 | 3/25/2026 | 4/24/2026 3:59:37 PM EST |
| 45.00 | 0.02 | 0.10 | 0.06 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 4,162 | 0.48 | 0.03 | 0.01 | 0.00 | 4/10/2026 | 4/24/2026 3:59:37 PM EST |
| 50.00 | 0.01 | 0.20 | 0.11 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 758 | 0.61 | 0.01 | 0.00 | 0.00 | 4/8/2026 | 4/24/2026 3:59:37 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 4 | 2.28 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:37 PM EST | |||
| 5.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 1 | 1.77 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:37 PM EST | |||
| 8.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 142 | 1.32 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:37 PM EST | |||
| 10.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 23 | 1.20 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:37 PM EST | |||
| 12.00 | 0.00 | 2.13 | 1.07 | % | 0.09 | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:37 PM EST | |||
| 13.00 | 0.00 | 0.59 | 0.30 | % | 0.02 | 0 | 1,078 | 1.72 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:37 PM EST | |||
| 14.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 77 | 1.00 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:37 PM EST | |||
| 15.00 | 0.00 | 0.26 | 0.13 | % | 0.01 | 0 | 327 | 1.20 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:37 PM EST | |||
| 16.00 | 0.00 | 0.26 | 0.13 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:37 PM EST | |||
| 17.00 | 0.00 | 0.27 | 0.14 | % | 0.01 | 0 | 1,879 | 1.03 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:37 PM EST | |||
| 18.00 | 0.00 | 0.27 | 0.14 | % | 0.01 | 0 | 10 | 0.94 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:37 PM EST | |||
| 19.00 | 0.00 | 0.28 | 0.14 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 68 | 0.87 | -0.01 | 0.00 | 0.00 | 4/23/2026 | 4/24/2026 3:59:37 PM EST |
| 20.00 | 0.00 | 0.32 | 0.16 | % | 0.01 | 0 | 1,022 | 0.82 | -0.01 | 0.01 | 0.00 | 4/24/2026 3:59:37 PM EST | |||
| 21.00 | 0.00 | 0.14 | 0.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 405 | 0.62 | -0.02 | 0.01 | -0.01 | 4/17/2026 | 4/24/2026 3:59:37 PM EST |
| 22.00 | 0.02 | 0.21 | 0.12 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 11,942 | 0.50 | -0.04 | 0.01 | -0.01 | 4/22/2026 | 4/24/2026 3:59:37 PM EST |
| 23.00 | 0.05 | 0.27 | 0.16 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 4,748 | 0.49 | -0.06 | 0.02 | -0.01 | 3/27/2026 | 4/24/2026 3:59:37 PM EST |
| 24.00 | 0.22 | 0.51 | 0.37 | 0.16 | 0.00 | 0.00% | 0.02 | 0 | 1,273 | 0.55 | -0.09 | 0.03 | -0.01 | 4/17/2026 | 4/24/2026 3:59:37 PM EST |
| 25.00 | 0.35 | 0.64 | 0.50 | 0.44 | +0.12 | +37.50% | 0.02 | 1 | 3,513 | 0.54 | -0.13 | 0.03 | -0.01 | 4/24/2026 | 4/24/2026 3:59:37 PM EST |
| 26.00 | 0.49 | 0.70 | 0.60 | 0.49 | 0.00 | 0.00% | 0.02 | 0 | 1,919 | 0.51 | -0.17 | 0.04 | -0.02 | 4/23/2026 | 4/24/2026 3:59:37 PM EST |
| 27.00 | 0.73 | 0.94 | 0.84 | 0.65 | 0.00 | 0.00% | 0.03 | 0 | 807 | 0.50 | -0.22 | 0.05 | -0.02 | 4/23/2026 | 4/24/2026 3:59:37 PM EST |
| 28.00 | 0.97 | 1.13 | 1.05 | 0.90 | 0.00 | 0.00% | 0.04 | 0 | 1,222 | 0.48 | -0.28 | 0.06 | -0.02 | 4/23/2026 | 4/24/2026 3:59:37 PM EST |
| 29.00 | 1.29 | 1.55 | 1.42 | 1.21 | 0.00 | 0.00% | 0.05 | 0 | 1,951 | 0.48 | -0.34 | 0.06 | -0.02 | 4/23/2026 | 4/24/2026 3:59:37 PM EST |
| 30.00 | 1.70 | 1.98 | 1.84 | 2.02 | +0.44 | +27.85% | 0.06 | 23 | 17,379 | 0.47 | -0.41 | 0.07 | -0.02 | 4/24/2026 | 4/24/2026 3:59:37 PM EST |
| 31.00 | 2.16 | 2.47 | 2.32 | 2.38 | +0.43 | +22.06% | 0.07 | 200 | 3,188 | 0.46 | -0.48 | 0.07 | -0.02 | 4/24/2026 | 4/24/2026 3:59:37 PM EST |
| 32.00 | 2.72 | 3.05 | 2.89 | 2.71 | 0.00 | 0.00% | 0.09 | 0 | 8,370 | 0.46 | -0.55 | 0.07 | -0.02 | 4/23/2026 | 4/24/2026 3:59:37 PM EST |
| 33.00 | 3.35 | 3.65 | 3.50 | 3.20 | 0.00 | 0.00% | 0.11 | 0 | 995 | 0.45 | -0.62 | 0.07 | -0.02 | 4/23/2026 | 4/24/2026 3:59:37 PM EST |
| 34.00 | 4.05 | 4.35 | 4.20 | 3.15 | 0.00 | 0.00% | 0.12 | 0 | 412 | 0.45 | -0.69 | 0.07 | -0.02 | 4/17/2026 | 4/24/2026 3:59:37 PM EST |
| 35.00 | 4.80 | 5.10 | 4.95 | 3.99 | 0.00 | 0.00% | 0.14 | 0 | 344 | 0.44 | -0.75 | 0.06 | -0.02 | 4/21/2026 | 4/24/2026 3:59:37 PM EST |
| 36.00 | 4.90 | 6.35 | 5.63 | % | 0.16 | 0 | 133 | 0.59 | -0.79 | 0.05 | -0.01 | 4/24/2026 3:59:37 PM EST | |||
| 37.00 | 5.55 | 7.45 | 6.50 | % | 0.18 | 0 | 83 | 0.67 | -0.83 | 0.05 | -0.01 | 4/24/2026 3:59:37 PM EST | |||
| 38.00 | 6.50 | 8.35 | 7.43 | 9.31 | 0.00 | 0.00% | 0.20 | 0 | 9 | 0.69 | -0.87 | 0.04 | -0.01 | 3/30/2026 | 4/24/2026 3:59:37 PM EST |
| 39.00 | 7.45 | 9.25 | 8.35 | % | 0.21 | 0 | 0 | 0.71 | -0.90 | 0.03 | -0.01 | 4/24/2026 3:59:37 PM EST | |||
| 40.00 | 9.25 | 10.25 | 9.75 | % | 0.24 | 0 | 0 | 0.75 | -0.92 | 0.03 | -0.01 | 4/24/2026 3:59:37 PM EST | |||
| 41.00 | 10.10 | 11.25 | 10.68 | % | 0.26 | 0 | 0 | 0.79 | -0.94 | 0.02 | -0.01 | 4/24/2026 3:59:37 PM EST | |||
| 42.00 | 11.00 | 12.25 | 11.63 | % | 0.28 | 0 | 0 | 0.83 | -0.95 | 0.02 | -0.01 | 4/24/2026 3:59:37 PM EST | |||
| 43.00 | 10.65 | 14.10 | 12.38 | % | 0.29 | 0 | 0 | 1.10 | -0.96 | 0.01 | 0.00 | 4/24/2026 3:59:37 PM EST | |||
| 45.00 | 12.85 | 16.30 | 14.58 | 14.65 | % | 0.32 | 2 | 0 | 1.23 | -0.97 | 0.01 | 0.00 | 4/24/2026 | 4/24/2026 3:59:37 PM EST | |
| 50.00 | 17.60 | 21.45 | 19.53 | % | 0.39 | 0 | 0 | 1.44 | -0.99 | 0.00 | 0.00 | 4/24/2026 3:59:37 PM EST |