Options Chain for TEVA PHARMACEUTICAL INDS LTD SPONSORED ADS (TEVA) - $34.29 as of 5/15/2026 8:16:17 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 | 29.35 | 33.35 | 31.35 | 28.00 | 0.00 | 0.00% | 10.45 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 5/15/2026 4:00:02 PM EST |
| 5.00 | 27.25 | 31.35 | 29.30 | % | 5.86 | 0 | 105 | 7.07 | 1.00 | 0.00 | 0.00 | 5/15/2026 4:00:02 PM EST | |||
| 8.00 | 24.30 | 28.40 | 26.35 | % | 3.29 | 0 | 9 | 5.15 | 1.00 | 0.00 | 0.00 | 5/15/2026 4:00:02 PM EST | |||
| 10.00 | 22.30 | 26.40 | 24.35 | 20.43 | 0.00 | 0.00% | 2.44 | 0 | 11 | 4.36 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 5/15/2026 4:00:02 PM EST |
| 12.00 | 20.30 | 24.40 | 22.35 | % | 1.86 | 0 | 0 | 3.76 | 1.00 | 0.00 | 0.00 | 5/15/2026 4:00:02 PM EST | |||
| 13.00 | 19.30 | 23.40 | 21.35 | % | 1.64 | 0 | 43 | 3.50 | 1.00 | 0.00 | 0.00 | 5/15/2026 4:00:02 PM EST | |||
| 14.00 | 18.20 | 22.40 | 20.30 | % | 1.45 | 0 | 36 | 3.27 | 1.00 | 0.00 | 0.00 | 5/15/2026 4:00:02 PM EST | |||
| 15.00 | 17.40 | 21.40 | 19.40 | 20.84 | 0.00 | 0.00% | 1.29 | 0 | 166 | 3.06 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/15/2026 4:00:02 PM EST |
| 16.00 | 16.40 | 20.40 | 18.40 | 20.33 | 0.00 | 0.00% | 1.15 | 0 | 8 | 2.86 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/15/2026 4:00:02 PM EST |
| 17.00 | 15.15 | 19.40 | 17.28 | 18.78 | 0.00 | 0.00% | 1.02 | 0 | 648 | 2.68 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/15/2026 4:00:02 PM EST |
| 18.00 | 14.20 | 18.40 | 16.30 | 14.74 | 0.00 | 0.00% | 0.91 | 0 | 107 | 2.51 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 5/15/2026 4:00:02 PM EST |
| 19.00 | 13.15 | 17.40 | 15.28 | 9.94 | 0.00 | 0.00% | 0.80 | 0 | 214 | 2.35 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 5/15/2026 4:00:02 PM EST |
| 20.00 | 12.15 | 16.40 | 14.28 | 15.55 | 0.00 | 0.00% | 0.71 | 0 | 1,177 | 2.20 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/15/2026 4:00:02 PM EST |
| 21.00 | 12.40 | 15.45 | 13.93 | 15.05 | 0.00 | 0.00% | 0.66 | 0 | 31 | 2.07 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/15/2026 4:00:02 PM EST |
| 22.00 | 11.50 | 14.45 | 12.98 | 8.40 | 0.00 | 0.00% | 0.59 | 0 | 4,921 | 1.93 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 5/15/2026 4:00:02 PM EST |
| 23.00 | 10.05 | 13.15 | 11.60 | 12.50 | 0.00 | 0.00% | 0.50 | 0 | 408 | 1.68 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/15/2026 4:00:02 PM EST |
| 24.00 | 9.80 | 12.20 | 11.00 | 10.96 | -1.04 | -8.67% | 0.46 | 2 | 789 | 1.58 | 0.99 | 0.00 | -0.01 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 25.00 | 8.60 | 10.30 | 9.45 | 8.99 | -2.32 | -20.52% | 0.38 | 14 | 4,594 | 1.09 | 0.99 | 0.01 | -0.01 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 26.00 | 7.70 | 9.45 | 8.58 | 10.68 | 0.00 | 0.00% | 0.33 | 0 | 1,086 | 1.06 | 0.96 | 0.01 | -0.01 | 5/7/2026 | 5/15/2026 4:00:02 PM EST |
| 27.00 | 6.60 | 8.30 | 7.45 | 9.00 | 0.00 | 0.00% | 0.28 | 0 | 2,076 | 0.90 | 0.96 | 0.02 | -0.01 | 5/6/2026 | 5/15/2026 4:00:02 PM EST |
| 28.00 | 5.75 | 7.20 | 6.48 | 6.10 | -1.50 | -19.74% | 0.23 | 2 | 563 | 0.77 | 0.93 | 0.03 | -0.01 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 29.00 | 4.55 | 6.80 | 5.68 | 6.60 | 0.00 | 0.00% | 0.20 | 0 | 196 | 0.89 | 0.90 | 0.04 | -0.02 | 5/12/2026 | 5/15/2026 4:00:02 PM EST |
| 30.00 | 4.05 | 5.05 | 4.55 | 4.65 | -1.00 | -17.70% | 0.15 | 30 | 4,489 | 0.54 | 0.86 | 0.05 | -0.02 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 31.00 | 3.25 | 4.65 | 3.95 | 3.40 | -2.02 | -37.27% | 0.13 | 28 | 1,755 | 0.64 | 0.81 | 0.06 | -0.02 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 32.00 | 2.90 | 3.40 | 3.15 | 2.88 | -1.06 | -26.91% | 0.10 | 5 | 9,545 | 0.42 | 0.74 | 0.08 | -0.02 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 33.00 | 2.13 | 2.62 | 2.38 | 2.24 | -0.86 | -27.75% | 0.07 | 1 | 2,774 | 0.39 | 0.66 | 0.09 | -0.02 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 34.00 | 1.62 | 1.98 | 1.80 | 1.80 | -0.69 | -27.72% | 0.05 | 1,958 | 2,307 | 0.38 | 0.56 | 0.10 | -0.03 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 35.00 | 1.18 | 1.64 | 1.41 | 1.36 | -0.57 | -29.54% | 0.04 | 143 | 3,235 | 0.40 | 0.46 | 0.11 | -0.02 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 36.00 | 0.74 | 1.08 | 0.91 | 0.93 | -0.46 | -33.10% | 0.03 | 93 | 2,288 | 0.37 | 0.36 | 0.10 | -0.02 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 37.00 | 0.42 | 0.73 | 0.58 | 0.65 | -0.29 | -30.86% | 0.02 | 15,326 | 18,092 | 0.35 | 0.27 | 0.09 | -0.02 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 38.00 | 0.18 | 0.68 | 0.43 | 0.43 | -0.27 | -38.58% | 0.01 | 39 | 1,504 | 0.36 | 0.20 | 0.08 | -0.02 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 39.00 | 0.04 | 0.54 | 0.29 | 0.29 | -0.39 | -57.36% | 0.01 | 41 | 1,247 | 0.35 | 0.15 | 0.06 | -0.01 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 40.00 | 0.12 | 0.44 | 0.28 | 0.19 | -0.12 | -38.71% | 0.01 | 45 | 3,769 | 0.41 | 0.10 | 0.05 | -0.01 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 41.00 | 0.00 | 0.64 | 0.32 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 110 | 0.60 | 0.06 | 0.03 | -0.01 | 5/13/2026 | 5/15/2026 4:00:02 PM EST |
| 42.00 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 533 | 0.60 | 0.04 | 0.02 | -0.01 | 5/13/2026 | 5/15/2026 4:00:02 PM EST |
| 43.00 | 0.00 | 0.50 | 0.25 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 84 | 0.65 | 0.03 | 0.02 | 0.00 | 5/13/2026 | 5/15/2026 4:00:02 PM EST |
| 44.00 | 0.00 | 0.31 | 0.16 | % | 0.00 | 0 | 0 | 0.60 | 0.02 | 0.01 | 0.00 | 5/15/2026 4:00:02 PM EST | |||
| 45.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.03 | -60.00% | 0.00 | 3 | 4,148 | 0.38 | 0.01 | 0.01 | 0.00 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 46.00 | 0.00 | 0.53 | 0.27 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.79 | 0.01 | 0.00 | 0.00 | 5/13/2026 | 5/15/2026 4:00:02 PM EST |
| 47.00 | 0.00 | 0.82 | 0.41 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 5/15/2026 4:00:02 PM EST | |||
| 48.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 5/15/2026 4:00:02 PM EST | |||
| 49.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 5/15/2026 4:00:02 PM EST | |||
| 50.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.34% | 0.00 | 13 | 758 | 0.52 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:02 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 | 0.24 | 0.12 | % | 0.04 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 5/15/2026 4:00:02 PM EST | |||
| 5.00 | 0.00 | 0.24 | 0.12 | % | 0.02 | 0 | 1 | 2.37 | 0.00 | 0.00 | 0.00 | 5/15/2026 4:00:02 PM EST | |||
| 8.00 | 0.00 | 0.24 | 0.12 | % | 0.01 | 0 | 142 | 1.80 | 0.00 | 0.00 | 0.00 | 5/15/2026 4:00:02 PM EST | |||
| 10.00 | 0.00 | 0.24 | 0.12 | % | 0.01 | 0 | 23 | 1.53 | 0.00 | 0.00 | 0.00 | 5/15/2026 4:00:02 PM EST | |||
| 12.00 | 0.00 | 2.13 | 1.07 | % | 0.09 | 0 | 0 | 3.83 | 0.00 | 0.00 | 0.00 | 5/15/2026 4:00:02 PM EST | |||
| 13.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 1,078 | 1.22 | 0.00 | 0.00 | 0.00 | 5/15/2026 4:00:02 PM EST | |||
| 14.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 77 | 1.53 | 0.00 | 0.00 | 0.00 | 5/15/2026 4:00:02 PM EST | |||
| 15.00 | 0.00 | 0.27 | 0.14 | % | 0.01 | 0 | 327 | 1.71 | 0.00 | 0.00 | 0.00 | 5/15/2026 4:00:02 PM EST | |||
| 16.00 | 0.00 | 2.13 | 1.07 | % | 0.07 | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 5/15/2026 4:00:02 PM EST | |||
| 17.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 1,879 | 1.23 | 0.00 | 0.00 | 0.00 | 5/15/2026 4:00:02 PM EST | |||
| 18.00 | 0.00 | 0.92 | 0.46 | % | 0.03 | 0 | 10 | 1.61 | 0.00 | 0.00 | 0.00 | 5/15/2026 4:00:02 PM EST | |||
| 19.00 | 0.00 | 0.07 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.99 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/15/2026 4:00:02 PM EST |
| 20.00 | 0.00 | 1.00 | 0.50 | % | 0.03 | 0 | 1,022 | 1.70 | 0.00 | 0.00 | 0.00 | 5/15/2026 4:00:02 PM EST | |||
| 21.00 | 0.00 | 0.21 | 0.11 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 405 | 1.04 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/15/2026 4:00:02 PM EST |
| 22.00 | 0.00 | 0.11 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 11,944 | 0.84 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/15/2026 4:00:02 PM EST |
| 23.00 | 0.00 | 0.07 | 0.04 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 4,748 | 0.71 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/15/2026 4:00:02 PM EST |
| 24.00 | 0.00 | 0.09 | 0.05 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 1,278 | 0.67 | -0.01 | 0.00 | -0.01 | 4/29/2026 | 5/15/2026 4:00:02 PM EST |
| 25.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3,509 | 0.79 | -0.01 | 0.01 | -0.01 | 5/13/2026 | 5/15/2026 4:00:02 PM EST |
| 26.00 | 0.01 | 0.07 | 0.04 | 0.08 | +0.06 | +300.00% | 0.00 | 1 | 2,143 | 0.45 | -0.04 | 0.01 | -0.01 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 27.00 | 0.00 | 0.33 | 0.17 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2,901 | 0.66 | -0.04 | 0.02 | -0.01 | 5/12/2026 | 5/15/2026 4:00:02 PM EST |
| 28.00 | 0.01 | 0.75 | 0.38 | 0.14 | +0.06 | +75.00% | 0.01 | 23 | 2,172 | 0.53 | -0.07 | 0.03 | -0.01 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 29.00 | 0.14 | 0.35 | 0.25 | 0.25 | +0.12 | +92.31% | 0.01 | 22 | 1,921 | 0.46 | -0.10 | 0.04 | -0.02 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 30.00 | 0.10 | 0.57 | 0.34 | 0.33 | +0.10 | +43.48% | 0.01 | 6 | 11,161 | 0.42 | -0.14 | 0.05 | -0.02 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 31.00 | 0.22 | 0.64 | 0.43 | 0.52 | +0.19 | +57.58% | 0.01 | 39 | 3,159 | 0.39 | -0.19 | 0.06 | -0.02 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 32.00 | 0.65 | 0.79 | 0.72 | 0.69 | +0.23 | +50.00% | 0.02 | 189 | 8,389 | 0.41 | -0.26 | 0.08 | -0.02 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 33.00 | 0.73 | 1.26 | 1.00 | 1.05 | +0.34 | +47.89% | 0.03 | 541 | 987 | 0.39 | -0.34 | 0.09 | -0.02 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 34.00 | 1.09 | 1.64 | 1.37 | 1.51 | +0.49 | +48.04% | 0.04 | 317 | 737 | 0.37 | -0.44 | 0.10 | -0.03 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 35.00 | 1.60 | 2.15 | 1.88 | 2.05 | +0.64 | +45.39% | 0.05 | 22 | 797 | 0.37 | -0.54 | 0.11 | -0.02 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 36.00 | 2.10 | 2.93 | 2.52 | 2.41 | +0.96 | +66.21% | 0.07 | 1 | 159 | 0.36 | -0.64 | 0.10 | -0.02 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 37.00 | 2.80 | 3.35 | 3.08 | 2.01 | 0.00 | 0.00% | 0.08 | 0 | 190 | 0.31 | -0.73 | 0.09 | -0.02 | 5/13/2026 | 5/15/2026 4:00:02 PM EST |
| 38.00 | 2.85 | 4.65 | 3.75 | 9.31 | 0.00 | 0.00% | 0.10 | 0 | 9 | 0.57 | -0.80 | 0.08 | -0.02 | 3/30/2026 | 5/15/2026 4:00:02 PM EST |
| 39.00 | 4.00 | 6.05 | 5.03 | 3.25 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.74 | -0.85 | 0.06 | -0.01 | 5/6/2026 | 5/15/2026 4:00:02 PM EST |
| 40.00 | 5.15 | 7.10 | 6.13 | 3.59 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.82 | -0.90 | 0.05 | -0.01 | 5/7/2026 | 5/15/2026 4:00:02 PM EST |
| 41.00 | 5.70 | 7.95 | 6.83 | % | 0.17 | 0 | 0 | 0.84 | -0.94 | 0.03 | -0.01 | 5/15/2026 4:00:02 PM EST | |||
| 42.00 | 5.70 | 9.70 | 7.70 | % | 0.18 | 0 | 0 | 1.11 | -0.96 | 0.02 | -0.01 | 5/15/2026 4:00:02 PM EST | |||
| 43.00 | 6.70 | 10.70 | 8.70 | % | 0.20 | 0 | 0 | 1.16 | -0.97 | 0.02 | 0.00 | 5/15/2026 4:00:02 PM EST | |||
| 44.00 | 7.60 | 11.70 | 9.65 | % | 0.22 | 0 | 0 | 1.22 | -0.98 | 0.01 | 0.00 | 5/15/2026 4:00:02 PM EST | |||
| 45.00 | 8.60 | 12.70 | 10.65 | 14.65 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.27 | -0.99 | 0.01 | 0.00 | 4/24/2026 | 5/15/2026 4:00:02 PM EST |
| 46.00 | 9.60 | 13.85 | 11.73 | % | 0.26 | 0 | 0 | 1.36 | -0.99 | 0.00 | 0.00 | 5/15/2026 4:00:02 PM EST | |||
| 47.00 | 10.60 | 14.85 | 12.73 | % | 0.27 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 5/15/2026 4:00:02 PM EST | |||
| 48.00 | 11.60 | 15.85 | 13.73 | % | 0.29 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 5/15/2026 4:00:02 PM EST | |||
| 49.00 | 12.60 | 16.85 | 14.73 | % | 0.30 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 5/15/2026 4:00:02 PM EST | |||
| 50.00 | 13.60 | 17.85 | 15.73 | % | 0.31 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 5/15/2026 4:00:02 PM EST |