Options Chain for TEVA PHARMACEUTICAL INDS LTD SPONSORED ADS (TEVA) - $34.64 as of 7/3/2026 5:28:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.00 | 16.30 | 18.75 | 17.53 | % | 1.03 | 0 | 0 | 3.26 | 1.00 | 0.00 | 0.00 | 7/6/2026 12:59:01 PM EST | |||
| 18.00 | 16.50 | 17.60 | 17.05 | 17.01 | 0.00 | 0.00% | 0.95 | 0 | 2 | 2.83 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 7/6/2026 12:59:01 PM EST |
| 19.00 | 15.50 | 16.60 | 16.05 | % | 0.84 | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 7/6/2026 12:59:01 PM EST | |||
| 20.00 | 14.35 | 15.60 | 14.98 | % | 0.75 | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 7/6/2026 12:59:01 PM EST | |||
| 21.00 | 13.35 | 14.60 | 13.98 | % | 0.67 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 7/6/2026 12:59:01 PM EST | |||
| 22.00 | 12.35 | 13.70 | 13.03 | % | 0.59 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 7/6/2026 12:59:01 PM EST | |||
| 23.00 | 11.35 | 12.65 | 12.00 | % | 0.52 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 7/6/2026 12:59:01 PM EST | |||
| 24.00 | 10.15 | 11.60 | 10.88 | % | 0.45 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 7/6/2026 12:59:01 PM EST | |||
| 25.00 | 9.50 | 10.75 | 10.13 | 10.21 | 0.00 | 0.00% | 0.41 | 0 | 2 | 1.79 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 7/6/2026 12:59:01 PM EST |
| 26.00 | 8.35 | 9.75 | 9.05 | 8.05 | 0.00 | 0.00% | 0.35 | 0 | 24 | 1.63 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 7/6/2026 12:59:01 PM EST |
| 27.00 | 7.35 | 8.70 | 8.03 | 8.90 | 0.00 | 0.00% | 0.30 | 0 | 5 | 1.44 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 7/6/2026 12:59:01 PM EST |
| 28.00 | 5.95 | 7.70 | 6.83 | 6.80 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 7/6/2026 12:59:01 PM EST |
| 28.50 | 5.50 | 7.25 | 6.38 | % | 0.22 | 0 | 0 | 1.26 | 0.99 | 0.01 | 0.00 | 7/6/2026 12:59:01 PM EST | |||
| 29.00 | 5.55 | 6.65 | 6.10 | 4.80 | 0.00 | 0.00% | 0.21 | 0 | 19 | 1.12 | 0.99 | 0.01 | 0.00 | 6/30/2026 | 7/6/2026 12:59:01 PM EST |
| 29.50 | 5.05 | 6.10 | 5.58 | % | 0.19 | 0 | 0 | 1.01 | 0.98 | 0.02 | -0.01 | 7/6/2026 12:59:01 PM EST | |||
| 30.00 | 4.85 | 5.60 | 5.23 | 3.44 | 0.00 | 0.00% | 0.17 | 0 | 305 | 0.94 | 0.97 | 0.02 | -0.01 | 6/30/2026 | 7/6/2026 12:59:01 PM EST |
| 30.50 | 4.10 | 5.15 | 4.63 | % | 0.15 | 0 | 0 | 0.91 | 0.96 | 0.03 | -0.01 | 7/6/2026 12:59:01 PM EST | |||
| 31.00 | 3.95 | 4.60 | 4.28 | 4.05 | +0.45 | +12.50% | 0.14 | 4 | 864 | 0.81 | 0.93 | 0.04 | -0.02 | 7/6/2026 | 7/6/2026 12:59:01 PM EST |
| 31.50 | 3.15 | 4.20 | 3.68 | % | 0.12 | 0 | 0 | 0.80 | 0.91 | 0.06 | -0.02 | 7/6/2026 12:59:01 PM EST | |||
| 32.00 | 3.10 | 3.65 | 3.38 | 3.25 | +1.13 | +53.31% | 0.11 | 2 | 541 | 0.70 | 0.88 | 0.07 | -0.03 | 7/6/2026 | 7/6/2026 12:59:01 PM EST |
| 32.50 | 2.62 | 3.30 | 2.96 | 2.94 | +1.18 | +67.05% | 0.09 | 10 | 168 | 0.44 | 0.84 | 0.09 | -0.03 | 7/6/2026 | 7/6/2026 12:59:01 PM EST |
| 33.00 | 2.51 | 2.92 | 2.72 | 2.49 | +0.49 | +24.50% | 0.08 | 10 | 1,422 | 0.47 | 0.79 | 0.10 | -0.04 | 7/6/2026 | 7/6/2026 12:59:01 PM EST |
| 33.50 | 2.13 | 2.34 | 2.24 | 2.25 | +0.75 | +50.00% | 0.07 | 26 | 265 | 0.48 | 0.73 | 0.12 | -0.04 | 7/6/2026 | 7/6/2026 12:59:01 PM EST |
| 34.00 | 1.75 | 1.97 | 1.86 | 1.80 | +0.52 | +40.63% | 0.05 | 49 | 2,237 | 0.48 | 0.67 | 0.13 | -0.05 | 7/6/2026 | 7/6/2026 12:59:01 PM EST |
| 34.50 | 1.47 | 1.64 | 1.56 | 1.44 | +0.44 | +44.00% | 0.05 | 5 | 201 | 0.47 | 0.60 | 0.14 | -0.05 | 7/6/2026 | 7/6/2026 12:59:01 PM EST |
| 35.00 | 1.19 | 1.35 | 1.27 | 1.25 | +0.41 | +48.81% | 0.04 | 157 | 3,167 | 0.45 | 0.53 | 0.14 | -0.05 | 7/6/2026 | 7/6/2026 12:59:01 PM EST |
| 35.50 | 0.97 | 1.11 | 1.04 | 0.97 | +0.23 | +31.09% | 0.03 | 7,727 | 1,005 | 0.44 | 0.46 | 0.14 | -0.05 | 7/6/2026 | 7/6/2026 12:59:01 PM EST |
| 36.00 | 0.73 | 0.87 | 0.80 | 0.78 | +0.32 | +69.57% | 0.02 | 45 | 3,492 | 0.45 | 0.39 | 0.14 | -0.05 | 7/6/2026 | 7/6/2026 12:59:01 PM EST |
| 36.50 | 0.53 | 0.69 | 0.61 | 0.56 | +0.21 | +60.00% | 0.02 | 29 | 39 | 0.46 | 0.33 | 0.13 | -0.05 | 7/6/2026 | 7/6/2026 12:59:01 PM EST |
| 37.00 | 0.40 | 0.53 | 0.47 | 0.41 | +0.24 | +141.18% | 0.01 | 214 | 1,448 | 0.45 | 0.27 | 0.12 | -0.04 | 7/6/2026 | 7/6/2026 12:59:01 PM EST |
| 38.00 | 0.21 | 0.30 | 0.26 | 0.22 | +0.10 | +83.34% | 0.01 | 24 | 368 | 0.45 | 0.17 | 0.09 | -0.03 | 7/6/2026 | 7/6/2026 12:59:01 PM EST |
| 39.00 | 0.11 | 0.17 | 0.14 | 0.11 | +0.04 | +57.15% | 0.00 | 10 | 110 | 0.46 | 0.10 | 0.06 | -0.02 | 7/6/2026 | 7/6/2026 12:59:01 PM EST |
| 40.00 | 0.05 | 0.10 | 0.08 | 0.05 | +0.02 | +66.67% | 0.00 | 31 | 156 | 0.46 | 0.06 | 0.04 | -0.01 | 7/6/2026 | 7/6/2026 12:59:01 PM EST |
| 41.00 | 0.00 | 0.09 | 0.05 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.56 | 0.03 | 0.02 | -0.01 | 6/1/2026 | 7/6/2026 12:59:01 PM EST |
| 42.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.56 | 0.01 | 0.01 | 0.00 | 7/6/2026 12:59:01 PM EST | |||
| 43.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 0.60 | 0.01 | 0.01 | 0.00 | 7/6/2026 12:59:01 PM EST | |||
| 44.00 | 0.00 | 0.06 | 0.03 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.70 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 7/6/2026 12:59:01 PM EST |
| 45.00 | 0.00 | 0.26 | 0.13 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.02 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 7/6/2026 12:59:01 PM EST |
| 46.00 | 0.00 | 0.26 | 0.13 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 7/6/2026 12:59:01 PM EST | |||
| 47.00 | 0.00 | 0.07 | 0.04 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.88 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 7/6/2026 12:59:01 PM EST |
| 48.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 7/6/2026 12:59:01 PM EST | |||
| 49.00 | 0.00 | 0.26 | 0.13 | % | 0.00 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 7/6/2026 12:59:01 PM EST | |||
| 50.00 | 0.00 | 0.06 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.01 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 7/6/2026 12:59:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.00 | 0.00 | 0.27 | 0.14 | % | 0.01 | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 7/6/2026 12:59:01 PM EST | |||
| 18.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 7/6/2026 12:59:01 PM EST | |||
| 19.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 7/6/2026 12:59:01 PM EST | |||
| 20.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 7/6/2026 12:59:01 PM EST | |||
| 21.00 | 0.00 | 0.26 | 0.13 | % | 0.01 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 7/6/2026 12:59:01 PM EST | |||
| 22.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 7/6/2026 12:59:01 PM EST | |||
| 23.00 | 0.00 | 0.26 | 0.13 | % | 0.01 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 7/6/2026 12:59:01 PM EST | |||
| 24.00 | 0.00 | 0.26 | 0.13 | % | 0.01 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 7/6/2026 12:59:01 PM EST | |||
| 25.00 | 0.00 | 0.06 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.03 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 7/6/2026 12:59:01 PM EST |
| 26.00 | 0.00 | 0.06 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.93 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/6/2026 12:59:01 PM EST |
| 27.00 | 0.00 | 0.06 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.83 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/6/2026 12:59:01 PM EST |
| 28.00 | 0.00 | 0.07 | 0.04 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 2,035 | 0.75 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 7/6/2026 12:59:01 PM EST |
| 28.50 | 0.00 | 0.27 | 0.14 | % | 0.00 | 0 | 0 | 0.96 | -0.01 | 0.01 | 0.00 | 7/6/2026 12:59:01 PM EST | |||
| 29.00 | 0.00 | 0.07 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.65 | -0.01 | 0.01 | 0.00 | 7/2/2026 | 7/6/2026 12:59:01 PM EST |
| 29.50 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 0.62 | -0.02 | 0.02 | -0.01 | 7/6/2026 12:59:01 PM EST | |||
| 30.00 | 0.00 | 0.09 | 0.05 | 0.03 | -0.11 | -78.58% | 0.00 | 63 | 228 | 0.59 | -0.03 | 0.02 | -0.01 | 7/6/2026 | 7/6/2026 12:59:01 PM EST |
| 30.50 | 0.00 | 0.10 | 0.05 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.55 | -0.04 | 0.03 | -0.01 | 7/1/2026 | 7/6/2026 12:59:01 PM EST |
| 31.00 | 0.06 | 0.14 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 2 | 342 | 0.50 | -0.07 | 0.04 | -0.02 | 7/6/2026 | 7/6/2026 12:59:01 PM EST |
| 31.50 | 0.02 | 0.18 | 0.10 | 0.11 | -0.29 | -72.50% | 0.00 | 1 | 36 | 0.43 | -0.09 | 0.06 | -0.02 | 7/6/2026 | 7/6/2026 12:59:01 PM EST |
| 32.00 | 0.16 | 0.24 | 0.20 | 0.20 | -0.04 | -16.67% | 0.01 | 3 | 527 | 0.49 | -0.12 | 0.07 | -0.03 | 7/6/2026 | 7/6/2026 12:59:01 PM EST |
| 32.50 | 0.21 | 0.28 | 0.25 | 0.24 | -0.28 | -53.85% | 0.01 | 1 | 874 | 0.48 | -0.16 | 0.09 | -0.03 | 7/6/2026 | 7/6/2026 12:59:01 PM EST |
| 33.00 | 0.29 | 0.38 | 0.34 | 0.21 | -0.32 | -60.38% | 0.01 | 5 | 1,055 | 0.46 | -0.21 | 0.10 | -0.04 | 7/6/2026 | 7/6/2026 12:59:01 PM EST |
| 33.50 | 0.40 | 0.50 | 0.45 | 0.46 | -0.17 | -26.99% | 0.01 | 312 | 34 | 0.46 | -0.27 | 0.12 | -0.04 | 7/6/2026 | 7/6/2026 12:59:01 PM EST |
| 34.00 | 0.54 | 0.66 | 0.60 | 0.61 | -0.31 | -33.70% | 0.02 | 75 | 360 | 0.45 | -0.33 | 0.13 | -0.05 | 7/6/2026 | 7/6/2026 12:59:01 PM EST |
| 34.50 | 0.71 | 0.92 | 0.82 | 0.84 | -0.30 | -26.32% | 0.02 | 11 | 229 | 0.47 | -0.40 | 0.14 | -0.05 | 7/6/2026 | 7/6/2026 12:59:01 PM EST |
| 35.00 | 0.93 | 1.13 | 1.03 | 1.00 | -0.56 | -35.90% | 0.03 | 28 | 199 | 0.46 | -0.47 | 0.14 | -0.05 | 7/6/2026 | 7/6/2026 12:59:01 PM EST |
| 35.50 | 1.18 | 1.39 | 1.29 | 1.32 | -0.92 | -41.08% | 0.04 | 51 | 7 | 0.46 | -0.54 | 0.14 | -0.05 | 7/6/2026 | 7/6/2026 12:59:01 PM EST |
| 36.00 | 1.47 | 1.68 | 1.58 | 1.62 | -1.28 | -44.14% | 0.04 | 30 | 2,231 | 0.45 | -0.61 | 0.14 | -0.05 | 7/6/2026 | 7/6/2026 12:59:01 PM EST |
| 36.50 | 1.76 | 2.00 | 1.88 | % | 0.05 | 0 | 0 | 0.45 | -0.67 | 0.13 | -0.05 | 7/6/2026 12:59:01 PM EST | |||
| 37.00 | 2.13 | 2.36 | 2.25 | 2.94 | 0.00 | 0.00% | 0.06 | 0 | 9 | 0.45 | -0.73 | 0.12 | -0.04 | 6/15/2026 | 7/6/2026 12:59:01 PM EST |
| 38.00 | 2.62 | 3.75 | 3.19 | 3.65 | 0.00 | 0.00% | 0.08 | 0 | 46 | 0.78 | -0.83 | 0.09 | -0.03 | 6/24/2026 | 7/6/2026 12:59:01 PM EST |
| 39.00 | 3.55 | 4.60 | 4.08 | % | 0.10 | 0 | 0 | 0.82 | -0.90 | 0.06 | -0.02 | 7/6/2026 12:59:01 PM EST | |||
| 40.00 | 4.45 | 5.55 | 5.00 | 5.73 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.90 | -0.94 | 0.04 | -0.01 | 6/25/2026 | 7/6/2026 12:59:01 PM EST |
| 41.00 | 5.40 | 6.65 | 6.03 | % | 0.15 | 0 | 0 | 1.05 | -0.97 | 0.02 | -0.01 | 7/6/2026 12:59:01 PM EST | |||
| 42.00 | 6.50 | 7.50 | 7.00 | 7.00 | % | 0.17 | 1 | 0 | 1.06 | -0.99 | 0.01 | 0.00 | 7/6/2026 | 7/6/2026 12:59:01 PM EST | |
| 43.00 | 7.45 | 8.70 | 8.08 | % | 0.19 | 0 | 0 | 1.26 | -0.99 | 0.01 | 0.00 | 7/6/2026 12:59:01 PM EST | |||
| 44.00 | 8.45 | 9.55 | 9.00 | % | 0.20 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 7/6/2026 12:59:01 PM EST | |||
| 45.00 | 9.45 | 10.70 | 10.08 | % | 0.22 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 7/6/2026 12:59:01 PM EST | |||
| 46.00 | 10.45 | 11.70 | 11.08 | % | 0.24 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 7/6/2026 12:59:01 PM EST | |||
| 47.00 | 11.30 | 12.55 | 11.93 | % | 0.25 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 7/6/2026 12:59:01 PM EST | |||
| 48.00 | 12.45 | 13.70 | 13.08 | % | 0.27 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 7/6/2026 12:59:01 PM EST | |||
| 49.00 | 13.30 | 14.70 | 14.00 | % | 0.29 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 7/6/2026 12:59:01 PM EST | |||
| 50.00 | 14.45 | 15.70 | 15.08 | % | 0.30 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 7/6/2026 12:59:01 PM EST |