Options Chain for TEVA PHARMACEUTICAL INDS LTD SPONSORED ADS (TEVA) - $34.08 as of 5/20/2026 7:13:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 13.00 | 16.35 | 14.68 | 15.67 | 0.00 | 0.00% | 0.73 | 0 | 2 | 3.20 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/20/2026 4:00:03 PM EST |
| 21.00 | 12.20 | 15.35 | 13.78 | % | 0.66 | 0 | 0 | 2.98 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:03 PM EST | |||
| 22.00 | 11.00 | 13.60 | 12.30 | % | 0.56 | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:03 PM EST | |||
| 23.00 | 9.95 | 12.80 | 11.38 | % | 0.49 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:03 PM EST | |||
| 24.00 | 9.35 | 11.45 | 10.40 | % | 0.43 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:03 PM EST | |||
| 25.00 | 8.35 | 10.40 | 9.38 | % | 0.38 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:03 PM EST | |||
| 26.00 | 7.35 | 9.85 | 8.60 | % | 0.33 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:03 PM EST | |||
| 27.00 | 5.55 | 9.00 | 7.28 | % | 0.27 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:03 PM EST | |||
| 28.00 | 4.50 | 8.30 | 6.40 | % | 0.23 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:03 PM EST | |||
| 28.50 | 4.00 | 7.75 | 5.88 | % | 0.21 | 0 | 0 | 1.60 | 0.99 | 0.01 | -0.01 | 5/20/2026 4:00:03 PM EST | |||
| 29.00 | 4.05 | 7.35 | 5.70 | % | 0.20 | 0 | 0 | 1.57 | 0.99 | 0.01 | -0.01 | 5/20/2026 4:00:03 PM EST | |||
| 29.50 | 3.85 | 6.85 | 5.35 | % | 0.18 | 0 | 0 | 1.49 | 0.98 | 0.02 | -0.01 | 5/20/2026 4:00:03 PM EST | |||
| 30.00 | 2.72 | 6.25 | 4.49 | % | 0.15 | 0 | 0 | 1.37 | 0.96 | 0.03 | -0.01 | 5/20/2026 4:00:03 PM EST | |||
| 30.50 | 2.55 | 6.00 | 4.28 | % | 0.14 | 0 | 0 | 1.39 | 0.94 | 0.04 | -0.01 | 5/20/2026 4:00:03 PM EST | |||
| 31.00 | 1.80 | 5.50 | 3.65 | % | 0.12 | 0 | 0 | 1.31 | 0.91 | 0.06 | -0.02 | 5/20/2026 4:00:03 PM EST | |||
| 31.50 | 1.27 | 4.95 | 3.11 | % | 0.10 | 0 | 0 | 1.21 | 0.88 | 0.08 | -0.02 | 5/20/2026 4:00:03 PM EST | |||
| 32.00 | 1.21 | 4.80 | 3.01 | 3.25 | 0.00 | 0.00% | 0.09 | 0 | 1,353 | 1.26 | 0.83 | 0.09 | -0.03 | 5/15/2026 | 5/20/2026 4:00:03 PM EST |
| 32.50 | 1.74 | 3.00 | 2.37 | % | 0.07 | 0 | 0 | 0.69 | 0.78 | 0.11 | -0.03 | 5/20/2026 4:00:03 PM EST | |||
| 33.00 | 1.45 | 2.78 | 2.12 | 3.83 | 0.00 | 0.00% | 0.06 | 0 | 53 | 0.43 | 0.72 | 0.13 | -0.03 | 5/6/2026 | 5/20/2026 4:00:03 PM EST |
| 33.50 | 1.11 | 2.23 | 1.67 | % | 0.05 | 0 | 0 | 0.40 | 0.65 | 0.14 | -0.04 | 5/20/2026 4:00:03 PM EST | |||
| 34.00 | 0.67 | 1.49 | 1.08 | 1.36 | +0.10 | +7.94% | 0.03 | 30 | 4 | 0.30 | 0.58 | 0.14 | -0.04 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 34.50 | 0.61 | 1.67 | 1.14 | 0.97 | 0.00 | 0.00% | 0.03 | 0 | 12 | 0.41 | 0.51 | 0.14 | -0.04 | 5/19/2026 | 5/20/2026 4:00:03 PM EST |
| 35.00 | 0.51 | 1.26 | 0.89 | 0.90 | -0.03 | -3.23% | 0.03 | 3 | 156 | 0.40 | 0.44 | 0.14 | -0.04 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 35.50 | 0.32 | 1.08 | 0.70 | % | 0.02 | 0 | 0 | 0.39 | 0.37 | 0.13 | -0.04 | 5/20/2026 4:00:03 PM EST | |||
| 36.00 | 0.20 | 0.91 | 0.56 | 0.55 | +0.16 | +41.03% | 0.02 | 2 | 50 | 0.39 | 0.31 | 0.12 | -0.03 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 36.50 | 0.07 | 0.78 | 0.43 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.38 | 0.26 | 0.11 | -0.03 | 5/19/2026 | 5/20/2026 4:00:03 PM EST |
| 37.00 | 0.11 | 0.32 | 0.22 | 0.25 | 0.00 | 0.00% | 0.01 | 1 | 2 | 0.34 | 0.22 | 0.10 | -0.03 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 37.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.64 | 0.17 | 0.09 | -0.02 | 5/20/2026 4:00:03 PM EST | |||
| 38.00 | 0.03 | 0.20 | 0.12 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.34 | 0.14 | 0.07 | -0.02 | 5/11/2026 | 5/20/2026 4:00:03 PM EST |
| 38.50 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.82 | 0.10 | 0.06 | -0.02 | 5/20/2026 4:00:03 PM EST | |||
| 39.00 | 0.00 | 0.75 | 0.38 | 0.56 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.78 | 0.08 | 0.05 | -0.01 | 5/7/2026 | 5/20/2026 4:00:03 PM EST |
| 39.50 | 0.00 | 0.89 | 0.45 | % | 0.01 | 0 | 0 | 0.88 | 0.06 | 0.04 | -0.01 | 5/20/2026 4:00:03 PM EST | |||
| 40.00 | 0.00 | 0.96 | 0.48 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.96 | 0.04 | 0.03 | -0.01 | 5/4/2026 | 5/20/2026 4:00:03 PM EST |
| 41.00 | 0.00 | 0.86 | 0.43 | % | 0.01 | 0 | 0 | 0.99 | 0.02 | 0.02 | -0.01 | 5/20/2026 4:00:03 PM EST | |||
| 42.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.83 | 0.01 | 0.01 | 0.00 | 5/20/2026 4:00:03 PM EST | |||
| 43.00 | 0.00 | 0.47 | 0.24 | % | 0.01 | 0 | 0 | 0.93 | 0.01 | 0.01 | 0.00 | 5/20/2026 4:00:03 PM EST | |||
| 44.00 | 0.00 | 0.47 | 0.24 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:03 PM EST | |||
| 45.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:03 PM EST | |||
| 46.00 | 0.00 | 0.87 | 0.44 | % | 0.01 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:03 PM EST | |||
| 47.00 | 0.00 | 0.87 | 0.44 | % | 0.01 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:03 PM EST | |||
| 48.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:03 PM EST | |||
| 49.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:03 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:03 PM EST | |||
| 51.00 | 0.00 | 0.72 | 0.36 | % | 0.01 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:03 PM EST | |||
| 52.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:03 PM EST | |||
| 53.00 | 0.00 | 0.72 | 0.36 | % | 0.01 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:03 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 | 1.26 | 0.63 | % | 0.03 | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:03 PM EST | |||
| 21.00 | 0.00 | 0.66 | 0.33 | % | 0.02 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:03 PM EST | |||
| 22.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:03 PM EST | |||
| 23.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:03 PM EST | |||
| 24.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:03 PM EST | |||
| 25.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:03 PM EST | |||
| 26.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:03 PM EST | |||
| 27.00 | 0.00 | 1.01 | 0.51 | % | 0.02 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:03 PM EST | |||
| 28.00 | 0.00 | 2.05 | 1.03 | 0.80 | 0.00 | 0.00% | 0.04 | 0 | 1 | 1.76 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/20/2026 4:00:03 PM EST |
| 28.50 | 0.00 | 1.73 | 0.87 | % | 0.03 | 0 | 0 | 1.54 | -0.01 | 0.01 | -0.01 | 5/20/2026 4:00:03 PM EST | |||
| 29.00 | 0.00 | 1.61 | 0.81 | % | 0.03 | 0 | 0 | 1.40 | -0.01 | 0.01 | -0.01 | 5/20/2026 4:00:03 PM EST | |||
| 29.50 | 0.00 | 1.31 | 0.66 | % | 0.02 | 0 | 0 | 1.20 | -0.02 | 0.02 | -0.01 | 5/20/2026 4:00:03 PM EST | |||
| 30.00 | 0.00 | 1.55 | 0.78 | 0.14 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.23 | -0.04 | 0.03 | -0.01 | 5/18/2026 | 5/20/2026 4:00:03 PM EST |
| 30.50 | 0.00 | 0.76 | 0.38 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.80 | -0.06 | 0.04 | -0.01 | 5/19/2026 | 5/20/2026 4:00:03 PM EST |
| 31.00 | 0.00 | 2.32 | 1.16 | 0.24 | 0.00 | 0.00% | 0.04 | 0 | 1 | 1.39 | -0.09 | 0.06 | -0.02 | 5/18/2026 | 5/20/2026 4:00:03 PM EST |
| 31.50 | 0.00 | 2.25 | 1.13 | 0.36 | 0.00 | 0.00% | 0.04 | 0 | 16 | 1.28 | -0.12 | 0.08 | -0.02 | 5/18/2026 | 5/20/2026 4:00:03 PM EST |
| 32.00 | 0.00 | 1.58 | 0.79 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.94 | -0.17 | 0.09 | -0.03 | 5/18/2026 | 5/20/2026 4:00:03 PM EST |
| 32.50 | 0.15 | 0.87 | 0.51 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.43 | -0.22 | 0.11 | -0.03 | 5/18/2026 | 5/20/2026 4:00:03 PM EST |
| 33.00 | 0.10 | 0.94 | 0.52 | 0.50 | -0.25 | -33.34% | 0.02 | 1 | 10 | 0.37 | -0.28 | 0.13 | -0.03 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 33.50 | 0.32 | 1.12 | 0.72 | % | 0.02 | 0 | 0 | 0.39 | -0.35 | 0.14 | -0.04 | 5/20/2026 4:00:03 PM EST | |||
| 34.00 | 0.50 | 1.44 | 0.97 | 0.80 | -0.32 | -28.58% | 0.03 | 1 | 6 | 0.41 | -0.42 | 0.14 | -0.04 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 34.50 | 0.75 | 1.64 | 1.20 | % | 0.03 | 0 | 0 | 0.40 | -0.49 | 0.14 | -0.04 | 5/20/2026 4:00:03 PM EST | |||
| 35.00 | 0.96 | 1.94 | 1.45 | 1.40 | -0.15 | -9.68% | 0.04 | 1 | 138 | 0.39 | -0.56 | 0.14 | -0.04 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 35.50 | 1.19 | 2.22 | 1.71 | % | 0.05 | 0 | 0 | 0.55 | -0.63 | 0.13 | -0.04 | 5/20/2026 4:00:03 PM EST | |||
| 36.00 | 1.31 | 2.79 | 2.05 | % | 0.06 | 0 | 0 | 0.64 | -0.69 | 0.12 | -0.03 | 5/20/2026 4:00:03 PM EST | |||
| 36.50 | 1.66 | 4.20 | 2.93 | % | 0.08 | 0 | 0 | 1.03 | -0.74 | 0.11 | -0.03 | 5/20/2026 4:00:03 PM EST | |||
| 37.00 | 2.09 | 3.90 | 3.00 | 2.65 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.80 | -0.78 | 0.10 | -0.03 | 4/30/2026 | 5/20/2026 4:00:03 PM EST |
| 37.50 | 2.55 | 4.30 | 3.43 | % | 0.09 | 0 | 0 | 0.81 | -0.83 | 0.09 | -0.02 | 5/20/2026 4:00:03 PM EST | |||
| 38.00 | 2.95 | 5.05 | 4.00 | % | 0.11 | 0 | 0 | 0.88 | -0.86 | 0.07 | -0.02 | 5/20/2026 4:00:03 PM EST | |||
| 38.50 | 2.87 | 6.20 | 4.54 | % | 0.12 | 0 | 0 | 1.03 | -0.90 | 0.06 | -0.02 | 5/20/2026 4:00:03 PM EST | |||
| 39.00 | 3.85 | 5.85 | 4.85 | % | 0.12 | 0 | 0 | 0.90 | -0.92 | 0.05 | -0.01 | 5/20/2026 4:00:03 PM EST | |||
| 39.50 | 4.30 | 6.60 | 5.45 | % | 0.14 | 0 | 0 | 1.05 | -0.94 | 0.04 | -0.01 | 5/20/2026 4:00:03 PM EST | |||
| 40.00 | 4.85 | 6.75 | 5.80 | % | 0.14 | 0 | 0 | 1.03 | -0.96 | 0.03 | -0.01 | 5/20/2026 4:00:03 PM EST | |||
| 41.00 | 5.60 | 7.70 | 6.65 | % | 0.16 | 0 | 0 | 1.09 | -0.98 | 0.02 | -0.01 | 5/20/2026 4:00:03 PM EST | |||
| 42.00 | 6.45 | 9.10 | 7.78 | % | 0.19 | 0 | 0 | 1.34 | -0.99 | 0.01 | 0.00 | 5/20/2026 4:00:03 PM EST | |||
| 43.00 | 7.65 | 9.65 | 8.65 | % | 0.20 | 0 | 0 | 1.23 | -0.99 | 0.01 | 0.00 | 5/20/2026 4:00:03 PM EST | |||
| 44.00 | 8.60 | 10.45 | 9.53 | % | 0.22 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:03 PM EST | |||
| 45.00 | 9.85 | 11.45 | 10.65 | % | 0.24 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:03 PM EST | |||
| 46.00 | 10.85 | 12.65 | 11.75 | % | 0.26 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:03 PM EST | |||
| 47.00 | 12.00 | 13.45 | 12.73 | % | 0.27 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:03 PM EST | |||
| 48.00 | 12.85 | 14.45 | 13.65 | % | 0.28 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:03 PM EST | |||
| 49.00 | 14.00 | 15.45 | 14.73 | % | 0.30 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:03 PM EST | |||
| 50.00 | 14.80 | 16.45 | 15.63 | % | 0.31 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:03 PM EST | |||
| 51.00 | 15.80 | 17.45 | 16.63 | % | 0.33 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:03 PM EST | |||
| 52.00 | 17.00 | 18.45 | 17.73 | % | 0.34 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:03 PM EST | |||
| 53.00 | 18.00 | 19.45 | 18.73 | % | 0.35 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:03 PM EST |