Options Chain for TEVA PHARMACEUTICAL INDS LTD SPONSORED ADS (TEVA) - $33.21 as of 6/23/2026 9:37:57 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 | 11.95 | 13.70 | 12.83 | % | 0.64 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 6/23/2026 4:00:13 PM EST | |||
| 23.00 | 9.15 | 10.65 | 9.90 | % | 0.43 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 6/23/2026 4:00:13 PM EST | |||
| 24.00 | 8.20 | 9.65 | 8.93 | % | 0.37 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 6/23/2026 4:00:13 PM EST | |||
| 25.00 | 6.95 | 8.65 | 7.80 | % | 0.31 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 6/23/2026 4:00:13 PM EST | |||
| 26.00 | 5.90 | 7.70 | 6.80 | % | 0.26 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 6/23/2026 4:00:13 PM EST | |||
| 27.00 | 4.95 | 6.70 | 5.83 | % | 0.22 | 0 | 0 | 0.91 | 0.99 | 0.01 | -0.01 | 6/23/2026 4:00:13 PM EST | |||
| 28.00 | 4.05 | 5.75 | 4.90 | % | 0.18 | 0 | 0 | 0.82 | 0.98 | 0.02 | -0.01 | 6/23/2026 4:00:13 PM EST | |||
| 28.50 | 3.60 | 5.20 | 4.40 | % | 0.15 | 0 | 0 | 0.74 | 0.97 | 0.02 | -0.01 | 6/23/2026 4:00:13 PM EST | |||
| 29.00 | 3.10 | 4.70 | 3.90 | % | 0.13 | 0 | 0 | 0.68 | 0.96 | 0.04 | -0.02 | 6/23/2026 4:00:13 PM EST | |||
| 29.50 | 2.60 | 4.40 | 3.50 | % | 0.12 | 0 | 0 | 0.73 | 0.94 | 0.05 | -0.02 | 6/23/2026 4:00:13 PM EST | |||
| 30.00 | 2.16 | 3.80 | 2.98 | % | 0.10 | 0 | 0 | 0.61 | 0.90 | 0.06 | -0.02 | 6/23/2026 4:00:13 PM EST | |||
| 30.50 | 1.92 | 3.35 | 2.64 | % | 0.09 | 0 | 0 | 0.58 | 0.87 | 0.08 | -0.03 | 6/23/2026 4:00:13 PM EST | |||
| 31.00 | 2.37 | 2.79 | 2.58 | 1.35 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.33 | 0.82 | 0.10 | -0.03 | 6/18/2026 | 6/23/2026 4:00:13 PM EST |
| 31.50 | 1.96 | 2.38 | 2.17 | 2.11 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.33 | 0.77 | 0.11 | -0.03 | 6/23/2026 | 6/23/2026 4:00:13 PM EST |
| 32.00 | 1.57 | 2.00 | 1.79 | 1.27 | 0.00 | 0.00% | 0.06 | 0 | 18 | 0.33 | 0.71 | 0.13 | -0.03 | 6/22/2026 | 6/23/2026 4:00:13 PM EST |
| 32.50 | 1.40 | 1.68 | 1.54 | 1.55 | 0.00 | 0.00% | 0.05 | 0 | 1,545 | 0.37 | 0.65 | 0.14 | -0.04 | 6/23/2026 | 6/23/2026 4:00:13 PM EST |
| 33.00 | 1.20 | 1.36 | 1.28 | 1.21 | 0.00 | 0.00% | 0.04 | 0 | 4,792 | 0.38 | 0.57 | 0.15 | -0.04 | 6/23/2026 | 6/23/2026 4:00:13 PM EST |
| 33.50 | 0.86 | 1.11 | 0.99 | 0.98 | 0.00 | 0.00% | 0.03 | 0 | 68 | 0.36 | 0.50 | 0.15 | -0.04 | 6/23/2026 | 6/23/2026 4:00:13 PM EST |
| 34.00 | 0.50 | 0.95 | 0.73 | 0.79 | 0.00 | 0.00% | 0.02 | 0 | 32 | 0.34 | 0.42 | 0.15 | -0.03 | 6/23/2026 | 6/23/2026 4:00:13 PM EST |
| 34.50 | 0.35 | 0.79 | 0.57 | 0.51 | 0.00 | 0.00% | 0.02 | 0 | 144 | 0.35 | 0.35 | 0.14 | -0.03 | 6/23/2026 | 6/23/2026 4:00:13 PM EST |
| 35.00 | 0.38 | 0.48 | 0.43 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 36 | 0.35 | 0.28 | 0.13 | -0.03 | 6/23/2026 | 6/23/2026 4:00:13 PM EST |
| 35.50 | 0.04 | 0.55 | 0.30 | % | 0.01 | 0 | 0 | 0.32 | 0.21 | 0.12 | -0.02 | 6/23/2026 4:00:13 PM EST | |||
| 36.00 | 0.03 | 0.30 | 0.17 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.29 | 0.15 | 0.10 | -0.02 | 6/23/2026 | 6/23/2026 4:00:13 PM EST |
| 36.50 | 0.04 | 0.48 | 0.26 | % | 0.01 | 0 | 0 | 0.39 | 0.11 | 0.08 | -0.01 | 6/23/2026 4:00:13 PM EST | |||
| 37.00 | 0.00 | 0.44 | 0.22 | 0.71 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.56 | 0.09 | 0.06 | -0.01 | 6/9/2026 | 6/23/2026 4:00:13 PM EST |
| 38.00 | 0.00 | 0.34 | 0.17 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.58 | 0.04 | 0.03 | -0.01 | 6/16/2026 | 6/23/2026 4:00:13 PM EST |
| 39.00 | 0.00 | 0.34 | 0.17 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.66 | 0.02 | 0.02 | 0.00 | 6/9/2026 | 6/23/2026 4:00:13 PM EST |
| 40.00 | 0.00 | 0.33 | 0.17 | % | 0.00 | 0 | 0 | 0.72 | 0.01 | 0.01 | 0.00 | 6/23/2026 4:00:13 PM EST | |||
| 41.00 | 0.00 | 0.33 | 0.17 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 6/23/2026 4:00:13 PM EST | |||
| 42.00 | 0.00 | 0.33 | 0.17 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 6/23/2026 4:00:13 PM EST | |||
| 43.00 | 0.00 | 0.32 | 0.16 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 6/23/2026 4:00:13 PM EST | |||
| 44.00 | 0.00 | 0.32 | 0.16 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 6/23/2026 4:00:13 PM EST | |||
| 45.00 | 0.00 | 0.32 | 0.16 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 6/23/2026 4:00:13 PM EST | |||
| 50.00 | 0.00 | 0.32 | 0.16 | % | 0.00 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 6/23/2026 4:00:13 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 | 0.32 | 0.16 | % | 0.01 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 6/23/2026 4:00:13 PM EST | |||
| 23.00 | 0.00 | 0.33 | 0.17 | % | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 6/23/2026 4:00:13 PM EST | |||
| 24.00 | 0.00 | 0.33 | 0.17 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 6/23/2026 4:00:13 PM EST | |||
| 25.00 | 0.00 | 0.34 | 0.17 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.07 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/23/2026 4:00:13 PM EST |
| 26.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 6/23/2026 4:00:13 PM EST | |||
| 27.00 | 0.00 | 0.36 | 0.18 | % | 0.01 | 0 | 0 | 0.86 | -0.01 | 0.01 | -0.01 | 6/23/2026 4:00:13 PM EST | |||
| 28.00 | 0.00 | 0.30 | 0.15 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.71 | -0.02 | 0.02 | -0.01 | 6/2/2026 | 6/23/2026 4:00:13 PM EST |
| 28.50 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.78 | -0.03 | 0.02 | -0.01 | 6/23/2026 4:00:13 PM EST | |||
| 29.00 | 0.00 | 0.36 | 0.18 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.64 | -0.04 | 0.04 | -0.02 | 6/18/2026 | 6/23/2026 4:00:13 PM EST |
| 29.50 | 0.00 | 0.59 | 0.30 | % | 0.01 | 0 | 0 | 0.71 | -0.06 | 0.05 | -0.02 | 6/23/2026 4:00:13 PM EST | |||
| 30.00 | 0.05 | 0.29 | 0.17 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 212 | 0.41 | -0.10 | 0.06 | -0.02 | 6/22/2026 | 6/23/2026 4:00:13 PM EST |
| 30.50 | 0.00 | 0.47 | 0.24 | % | 0.01 | 0 | 0 | 0.53 | -0.13 | 0.08 | -0.03 | 6/23/2026 4:00:13 PM EST | |||
| 31.00 | 0.18 | 0.56 | 0.37 | 0.58 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.43 | -0.18 | 0.10 | -0.03 | 6/22/2026 | 6/23/2026 4:00:13 PM EST |
| 31.50 | 0.16 | 0.65 | 0.41 | % | 0.01 | 0 | 0 | 0.39 | -0.23 | 0.11 | -0.03 | 6/23/2026 4:00:13 PM EST | |||
| 32.00 | 0.36 | 0.78 | 0.57 | 0.99 | 0.00 | 0.00% | 0.02 | 0 | 14 | 0.40 | -0.29 | 0.13 | -0.03 | 6/22/2026 | 6/23/2026 4:00:13 PM EST |
| 32.50 | 0.51 | 0.94 | 0.73 | 0.90 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.39 | -0.35 | 0.14 | -0.04 | 6/23/2026 | 6/23/2026 4:00:13 PM EST |
| 33.00 | 0.87 | 1.03 | 0.95 | 1.07 | 0.00 | 0.00% | 0.03 | 0 | 316 | 0.40 | -0.43 | 0.15 | -0.04 | 6/23/2026 | 6/23/2026 4:00:13 PM EST |
| 33.50 | 0.93 | 1.40 | 1.17 | % | 0.03 | 0 | 0 | 0.38 | -0.50 | 0.15 | -0.04 | 6/23/2026 4:00:13 PM EST | |||
| 34.00 | 1.13 | 1.65 | 1.39 | 1.59 | 0.00 | 0.00% | 0.04 | 0 | 21 | 0.36 | -0.58 | 0.15 | -0.03 | 6/16/2026 | 6/23/2026 4:00:13 PM EST |
| 34.50 | 1.56 | 2.00 | 1.78 | % | 0.05 | 0 | 0 | 0.38 | -0.65 | 0.14 | -0.03 | 6/23/2026 4:00:13 PM EST | |||
| 35.00 | 1.89 | 2.37 | 2.13 | 1.98 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.36 | -0.72 | 0.13 | -0.03 | 6/15/2026 | 6/23/2026 4:00:13 PM EST |
| 35.50 | 2.31 | 3.75 | 3.03 | % | 0.09 | 0 | 0 | 0.84 | -0.79 | 0.12 | -0.02 | 6/23/2026 4:00:13 PM EST | |||
| 36.00 | 2.52 | 4.20 | 3.36 | 3.39 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.88 | -0.85 | 0.10 | -0.02 | 6/9/2026 | 6/23/2026 4:00:13 PM EST |
| 36.50 | 3.00 | 4.70 | 3.85 | % | 0.11 | 0 | 0 | 0.94 | -0.89 | 0.08 | -0.01 | 6/23/2026 4:00:13 PM EST | |||
| 37.00 | 3.60 | 5.10 | 4.35 | % | 0.12 | 0 | 0 | 0.95 | -0.91 | 0.06 | -0.01 | 6/23/2026 4:00:13 PM EST | |||
| 38.00 | 4.35 | 6.05 | 5.20 | % | 0.14 | 0 | 0 | 1.03 | -0.96 | 0.03 | -0.01 | 6/23/2026 4:00:13 PM EST | |||
| 39.00 | 5.30 | 7.00 | 6.15 | % | 0.16 | 0 | 0 | 1.10 | -0.98 | 0.02 | 0.00 | 6/23/2026 4:00:13 PM EST | |||
| 40.00 | 6.30 | 8.45 | 7.38 | % | 0.18 | 0 | 0 | 1.37 | -0.99 | 0.01 | 0.00 | 6/23/2026 4:00:13 PM EST | |||
| 41.00 | 7.40 | 9.35 | 8.38 | % | 0.20 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 6/23/2026 4:00:13 PM EST | |||
| 42.00 | 8.35 | 10.25 | 9.30 | % | 0.22 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 6/23/2026 4:00:13 PM EST | |||
| 43.00 | 9.35 | 11.50 | 10.43 | 9.60 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 6/23/2026 4:00:13 PM EST |
| 44.00 | 10.35 | 12.45 | 11.40 | % | 0.26 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 6/23/2026 4:00:13 PM EST | |||
| 45.00 | 11.30 | 13.45 | 12.38 | % | 0.28 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 6/23/2026 4:00:13 PM EST | |||
| 50.00 | 16.30 | 18.45 | 17.38 | % | 0.35 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 6/23/2026 4:00:13 PM EST |