Options Chain for TEVA PHARMACEUTICAL INDS LTD SPONSORED ADS (TEVA) - $34.63 as of 6/15/2026 9:41:42 AM 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 | 12.95 | 15.50 | 14.23 | % | 0.71 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 6/15/2026 3:59:51 PM EST | |||
| 23.00 | 10.40 | 12.50 | 11.45 | % | 0.50 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 6/15/2026 3:59:51 PM EST | |||
| 24.00 | 9.40 | 11.50 | 10.45 | % | 0.44 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 6/15/2026 3:59:51 PM EST | |||
| 25.00 | 8.35 | 10.55 | 9.45 | % | 0.38 | 0 | 0 | 1.23 | 0.99 | 0.00 | -0.01 | 6/15/2026 3:59:51 PM EST | |||
| 26.00 | 7.55 | 9.55 | 8.55 | % | 0.33 | 0 | 0 | 1.12 | 0.99 | 0.01 | -0.01 | 6/15/2026 3:59:51 PM EST | |||
| 27.00 | 6.50 | 8.35 | 7.43 | % | 0.28 | 0 | 0 | 0.95 | 0.97 | 0.01 | -0.02 | 6/15/2026 3:59:51 PM EST | |||
| 28.00 | 5.55 | 7.55 | 6.55 | % | 0.23 | 0 | 0 | 0.92 | 0.95 | 0.02 | -0.02 | 6/15/2026 3:59:51 PM EST | |||
| 29.00 | 4.65 | 6.45 | 5.55 | % | 0.19 | 0 | 0 | 0.82 | 0.91 | 0.04 | -0.02 | 6/15/2026 3:59:51 PM EST | |||
| 30.00 | 3.95 | 5.55 | 4.75 | % | 0.16 | 0 | 0 | 0.72 | 0.86 | 0.05 | -0.02 | 6/15/2026 3:59:51 PM EST | |||
| 31.00 | 3.15 | 4.75 | 3.95 | % | 0.13 | 0 | 0 | 0.68 | 0.80 | 0.06 | -0.03 | 6/15/2026 3:59:51 PM EST | |||
| 32.00 | 2.32 | 3.30 | 2.81 | % | 0.09 | 0 | 0 | 0.32 | 0.73 | 0.08 | -0.03 | 6/15/2026 3:59:51 PM EST | |||
| 33.00 | 1.91 | 2.91 | 2.41 | 2.30 | 0.00 | 0.00% | 0.07 | 0 | 7 | 0.40 | 0.64 | 0.09 | -0.03 | 6/9/2026 | 6/15/2026 3:59:51 PM EST |
| 34.00 | 1.35 | 2.05 | 1.70 | 1.77 | % | 0.05 | 2 | 0 | 0.36 | 0.55 | 0.10 | -0.03 | 6/15/2026 | 6/15/2026 3:59:51 PM EST | |
| 35.00 | 0.91 | 1.61 | 1.26 | 1.25 | -0.30 | -19.36% | 0.04 | 1 | 1 | 0.36 | 0.45 | 0.10 | -0.03 | 6/15/2026 | 6/15/2026 3:59:51 PM EST |
| 36.00 | 0.54 | 1.32 | 0.93 | 1.20 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.36 | 0.35 | 0.10 | -0.02 | 6/11/2026 | 6/15/2026 3:59:51 PM EST |
| 37.00 | 0.28 | 1.01 | 0.65 | % | 0.02 | 0 | 0 | 0.36 | 0.26 | 0.09 | -0.02 | 6/15/2026 3:59:51 PM EST | |||
| 38.00 | 0.04 | 0.92 | 0.48 | % | 0.01 | 0 | 0 | 0.34 | 0.18 | 0.07 | -0.02 | 6/15/2026 3:59:51 PM EST | |||
| 39.00 | 0.00 | 0.67 | 0.34 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.48 | 0.13 | 0.06 | -0.01 | 6/5/2026 | 6/15/2026 3:59:51 PM EST |
| 40.00 | 0.00 | 0.73 | 0.37 | % | 0.01 | 0 | 0 | 0.55 | 0.09 | 0.04 | -0.01 | 6/15/2026 3:59:51 PM EST | |||
| 41.00 | 0.00 | 0.73 | 0.37 | % | 0.01 | 0 | 0 | 0.60 | 0.06 | 0.03 | -0.01 | 6/15/2026 3:59:51 PM EST | |||
| 42.00 | 0.00 | 0.93 | 0.47 | % | 0.01 | 0 | 0 | 0.71 | 0.04 | 0.02 | 0.00 | 6/15/2026 3:59:51 PM EST | |||
| 43.00 | 0.00 | 0.93 | 0.47 | % | 0.01 | 0 | 0 | 0.76 | 0.02 | 0.01 | 0.00 | 6/15/2026 3:59:51 PM EST | |||
| 44.00 | 0.00 | 0.93 | 0.47 | % | 0.01 | 0 | 0 | 0.81 | 0.01 | 0.01 | 0.00 | 6/15/2026 3:59:51 PM EST | |||
| 45.00 | 0.00 | 0.93 | 0.47 | % | 0.01 | 0 | 0 | 0.85 | 0.01 | 0.01 | 0.00 | 6/15/2026 3:59:51 PM EST | |||
| 50.00 | 0.00 | 0.93 | 0.47 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 6/15/2026 3:59:51 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 | 0.73 | 0.37 | % | 0.02 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 6/15/2026 3:59:51 PM EST | |||
| 23.00 | 0.00 | 0.73 | 0.37 | % | 0.02 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 6/15/2026 3:59:51 PM EST | |||
| 24.00 | 0.00 | 0.73 | 0.37 | % | 0.02 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 6/15/2026 3:59:51 PM EST | |||
| 25.00 | 0.00 | 0.73 | 0.37 | % | 0.01 | 0 | 0 | 0.96 | -0.01 | 0.00 | -0.01 | 6/15/2026 3:59:51 PM EST | |||
| 26.00 | 0.00 | 0.73 | 0.37 | % | 0.01 | 0 | 0 | 0.87 | -0.01 | 0.01 | -0.01 | 6/15/2026 3:59:51 PM EST | |||
| 27.00 | 0.00 | 0.73 | 0.37 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.79 | -0.03 | 0.01 | -0.02 | 6/9/2026 | 6/15/2026 3:59:51 PM EST |
| 28.00 | 0.00 | 0.73 | 0.37 | % | 0.01 | 0 | 0 | 0.70 | -0.05 | 0.02 | -0.02 | 6/15/2026 3:59:51 PM EST | |||
| 29.00 | 0.01 | 0.45 | 0.23 | 0.68 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.37 | -0.09 | 0.04 | -0.02 | 6/9/2026 | 6/15/2026 3:59:51 PM EST |
| 30.00 | 0.05 | 0.70 | 0.38 | 0.32 | +0.04 | +14.29% | 0.01 | 2 | 11 | 0.38 | -0.14 | 0.05 | -0.02 | 6/15/2026 | 6/15/2026 3:59:51 PM EST |
| 31.00 | 0.19 | 0.90 | 0.55 | % | 0.02 | 0 | 0 | 0.39 | -0.20 | 0.06 | -0.03 | 6/15/2026 3:59:51 PM EST | |||
| 32.00 | 0.46 | 1.19 | 0.83 | % | 0.03 | 0 | 0 | 0.39 | -0.27 | 0.08 | -0.03 | 6/15/2026 3:59:51 PM EST | |||
| 33.00 | 0.81 | 1.58 | 1.20 | 1.49 | 0.00 | 0.00% | 0.04 | 0 | 0 | 0.39 | -0.36 | 0.09 | -0.03 | 6/9/2026 | 6/15/2026 3:59:51 PM EST |
| 34.00 | 1.26 | 2.00 | 1.63 | 1.48 | -0.63 | -29.86% | 0.05 | 10 | 1 | 0.39 | -0.45 | 0.10 | -0.03 | 6/15/2026 | 6/15/2026 3:59:51 PM EST |
| 35.00 | 1.37 | 2.61 | 1.99 | % | 0.06 | 0 | 0 | 0.33 | -0.55 | 0.10 | -0.03 | 6/15/2026 3:59:51 PM EST | |||
| 36.00 | 1.91 | 3.30 | 2.61 | % | 0.07 | 0 | 0 | 0.51 | -0.65 | 0.10 | -0.02 | 6/15/2026 3:59:51 PM EST | |||
| 37.00 | 2.34 | 4.05 | 3.20 | % | 0.09 | 0 | 0 | 0.54 | -0.74 | 0.09 | -0.02 | 6/15/2026 3:59:51 PM EST | |||
| 38.00 | 2.91 | 4.85 | 3.88 | % | 0.10 | 0 | 0 | 0.53 | -0.82 | 0.07 | -0.02 | 6/15/2026 3:59:51 PM EST | |||
| 39.00 | 3.80 | 5.90 | 4.85 | % | 0.12 | 0 | 0 | 0.55 | -0.87 | 0.06 | -0.01 | 6/15/2026 3:59:51 PM EST | |||
| 40.00 | 4.80 | 6.85 | 5.83 | % | 0.15 | 0 | 0 | 0.59 | -0.91 | 0.04 | -0.01 | 6/15/2026 3:59:51 PM EST | |||
| 41.00 | 5.65 | 7.65 | 6.65 | % | 0.16 | 0 | 0 | 0.66 | -0.94 | 0.03 | -0.01 | 6/15/2026 3:59:51 PM EST | |||
| 42.00 | 6.65 | 8.75 | 7.70 | % | 0.18 | 0 | 0 | 0.72 | -0.96 | 0.02 | 0.00 | 6/15/2026 3:59:51 PM EST | |||
| 43.00 | 7.65 | 9.75 | 8.70 | % | 0.20 | 0 | 0 | 0.77 | -0.98 | 0.01 | 0.00 | 6/15/2026 3:59:51 PM EST | |||
| 44.00 | 8.65 | 11.20 | 9.93 | % | 0.23 | 0 | 0 | 0.97 | -0.99 | 0.01 | 0.00 | 6/15/2026 3:59:51 PM EST | |||
| 45.00 | 9.65 | 12.20 | 10.93 | % | 0.24 | 0 | 0 | 1.01 | -0.99 | 0.01 | 0.00 | 6/15/2026 3:59:51 PM EST | |||
| 50.00 | 14.55 | 17.20 | 15.88 | % | 0.32 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 6/15/2026 3:59:51 PM EST |