Options Chain for TEVA PHARMACEUTICAL INDS LTD SPONSORED ADS (TEVA) - $35.81 as of 5/12/2026 8:17:12 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 | 13.85 | 17.80 | 15.83 | % | 0.79 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 5/12/2026 4:00:12 PM EST | |||
| 25.00 | 9.20 | 12.20 | 10.70 | % | 0.43 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 5/12/2026 4:00:12 PM EST | |||
| 26.00 | 7.95 | 11.75 | 9.85 | % | 0.38 | 0 | 0 | 1.30 | 0.99 | 0.00 | 0.00 | 5/12/2026 4:00:12 PM EST | |||
| 27.00 | 7.65 | 10.35 | 9.00 | % | 0.33 | 0 | 0 | 1.08 | 0.99 | 0.01 | 0.00 | 5/12/2026 4:00:12 PM EST | |||
| 28.00 | 6.00 | 9.30 | 7.65 | % | 0.27 | 0 | 0 | 0.98 | 0.97 | 0.01 | 0.00 | 5/12/2026 4:00:12 PM EST | |||
| 29.00 | 5.05 | 8.45 | 6.75 | % | 0.23 | 0 | 0 | 0.88 | 0.95 | 0.02 | -0.01 | 5/12/2026 4:00:12 PM EST | |||
| 30.00 | 4.80 | 7.35 | 6.08 | % | 0.20 | 0 | 0 | 0.82 | 0.92 | 0.03 | -0.01 | 5/12/2026 4:00:12 PM EST | |||
| 31.00 | 3.90 | 6.50 | 5.20 | % | 0.17 | 0 | 0 | 0.77 | 0.88 | 0.04 | -0.01 | 5/12/2026 4:00:12 PM EST | |||
| 32.00 | 3.00 | 5.70 | 4.35 | % | 0.14 | 0 | 0 | 0.73 | 0.82 | 0.05 | -0.01 | 5/12/2026 4:00:12 PM EST | |||
| 33.00 | 2.31 | 4.85 | 3.58 | % | 0.11 | 0 | 0 | 0.67 | 0.76 | 0.07 | -0.02 | 5/12/2026 4:00:12 PM EST | |||
| 34.00 | 2.75 | 3.20 | 2.98 | % | 0.09 | 0 | 0 | 0.38 | 0.68 | 0.08 | -0.02 | 5/12/2026 4:00:12 PM EST | |||
| 35.00 | 1.63 | 2.76 | 2.20 | 2.17 | -0.11 | -4.83% | 0.06 | 3 | 1 | 0.34 | 0.60 | 0.08 | -0.02 | 5/12/2026 | 5/12/2026 4:00:12 PM EST |
| 36.00 | 1.34 | 2.18 | 1.76 | % | 0.05 | 0 | 0 | 0.36 | 0.52 | 0.09 | -0.02 | 5/12/2026 4:00:12 PM EST | |||
| 37.00 | 0.97 | 1.77 | 1.37 | 1.16 | % | 0.04 | 10 | 0 | 0.37 | 0.43 | 0.09 | -0.02 | 5/12/2026 | 5/12/2026 4:00:12 PM EST | |
| 38.00 | 0.48 | 1.31 | 0.90 | 0.33 | 0.00 | 0.00% | 0.02 | 0 | 14 | 0.33 | 0.34 | 0.08 | -0.02 | 5/8/2026 | 5/12/2026 4:00:12 PM EST |
| 39.00 | 0.00 | 1.17 | 0.59 | % | 0.02 | 0 | 0 | 0.46 | 0.27 | 0.07 | -0.02 | 5/12/2026 4:00:12 PM EST | |||
| 40.00 | 0.00 | 2.01 | 1.01 | % | 0.03 | 0 | 0 | 0.70 | 0.21 | 0.06 | -0.01 | 5/12/2026 4:00:12 PM EST | |||
| 41.00 | 0.00 | 1.13 | 0.57 | % | 0.01 | 0 | 0 | 0.57 | 0.15 | 0.05 | -0.01 | 5/12/2026 4:00:12 PM EST | |||
| 42.00 | 0.00 | 2.05 | 1.03 | % | 0.02 | 0 | 0 | 0.82 | 0.11 | 0.04 | -0.01 | 5/12/2026 4:00:12 PM EST | |||
| 43.00 | 0.00 | 0.97 | 0.49 | % | 0.01 | 0 | 0 | 0.62 | 0.08 | 0.03 | -0.01 | 5/12/2026 4:00:12 PM EST | |||
| 44.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.66 | 0.05 | 0.02 | -0.01 | 5/12/2026 4:00:12 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.65 | 0.03 | 0.02 | 0.00 | 5/12/2026 4:00:12 PM EST | |||
| 46.00 | 0.00 | 0.76 | 0.38 | % | 0.01 | 0 | 0 | 0.69 | 0.02 | 0.01 | 0.00 | 5/12/2026 4:00:12 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 5/12/2026 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 | 0.76 | 0.38 | % | 0.02 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 5/12/2026 4:00:12 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 5/12/2026 4:00:12 PM EST | |||
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.89 | -0.01 | 0.00 | 0.00 | 5/12/2026 4:00:12 PM EST | |||
| 27.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 0.89 | -0.01 | 0.01 | 0.00 | 5/12/2026 4:00:12 PM EST | |||
| 28.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.74 | -0.03 | 0.01 | 0.00 | 5/12/2026 4:00:12 PM EST | |||
| 29.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.67 | -0.05 | 0.02 | -0.01 | 5/12/2026 4:00:12 PM EST | |||
| 30.00 | 0.00 | 0.62 | 0.31 | % | 0.01 | 0 | 0 | 0.55 | -0.08 | 0.03 | -0.01 | 5/12/2026 4:00:12 PM EST | |||
| 31.00 | 0.00 | 0.82 | 0.41 | % | 0.01 | 0 | 0 | 0.55 | -0.12 | 0.04 | -0.01 | 5/12/2026 4:00:12 PM EST | |||
| 32.00 | 0.19 | 0.89 | 0.54 | % | 0.02 | 0 | 0 | 0.39 | -0.18 | 0.05 | -0.01 | 5/12/2026 4:00:12 PM EST | |||
| 33.00 | 0.21 | 1.16 | 0.69 | % | 0.02 | 0 | 0 | 0.36 | -0.24 | 0.07 | -0.02 | 5/12/2026 4:00:12 PM EST | |||
| 34.00 | 0.67 | 1.43 | 1.05 | % | 0.03 | 0 | 0 | 0.38 | -0.32 | 0.08 | -0.02 | 5/12/2026 4:00:12 PM EST | |||
| 35.00 | 1.21 | 1.89 | 1.55 | % | 0.04 | 0 | 0 | 0.40 | -0.40 | 0.08 | -0.02 | 5/12/2026 4:00:12 PM EST | |||
| 36.00 | 1.46 | 2.27 | 1.87 | % | 0.05 | 0 | 0 | 0.36 | -0.48 | 0.09 | -0.02 | 5/12/2026 4:00:12 PM EST | |||
| 37.00 | 2.02 | 2.83 | 2.43 | % | 0.07 | 0 | 0 | 0.36 | -0.57 | 0.09 | -0.02 | 5/12/2026 4:00:12 PM EST | |||
| 38.00 | 2.69 | 3.50 | 3.10 | % | 0.08 | 0 | 0 | 0.36 | -0.66 | 0.08 | -0.02 | 5/12/2026 4:00:12 PM EST | |||
| 39.00 | 2.40 | 5.10 | 3.75 | % | 0.10 | 0 | 0 | 0.63 | -0.73 | 0.07 | -0.02 | 5/12/2026 4:00:12 PM EST | |||
| 40.00 | 3.35 | 5.90 | 4.63 | % | 0.12 | 0 | 0 | 0.65 | -0.79 | 0.06 | -0.01 | 5/12/2026 4:00:12 PM EST | |||
| 41.00 | 4.15 | 6.80 | 5.48 | % | 0.13 | 0 | 0 | 0.69 | -0.85 | 0.05 | -0.01 | 5/12/2026 4:00:12 PM EST | |||
| 42.00 | 4.95 | 8.40 | 6.68 | % | 0.16 | 0 | 0 | 0.87 | -0.89 | 0.04 | -0.01 | 5/12/2026 4:00:12 PM EST | |||
| 43.00 | 5.90 | 9.35 | 7.63 | % | 0.18 | 0 | 0 | 0.91 | -0.92 | 0.03 | -0.01 | 5/12/2026 4:00:12 PM EST | |||
| 44.00 | 6.75 | 9.70 | 8.23 | % | 0.19 | 0 | 0 | 0.82 | -0.95 | 0.02 | -0.01 | 5/12/2026 4:00:12 PM EST | |||
| 45.00 | 7.45 | 11.30 | 9.38 | % | 0.21 | 0 | 0 | 1.00 | -0.97 | 0.02 | 0.00 | 5/12/2026 4:00:12 PM EST | |||
| 46.00 | 8.45 | 12.30 | 10.38 | % | 0.23 | 0 | 0 | 1.05 | -0.98 | 0.01 | 0.00 | 5/12/2026 4:00:12 PM EST | |||
| 50.00 | 12.40 | 16.30 | 14.35 | % | 0.29 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 5/12/2026 4:00:12 PM EST |