Options Chain for TEVA PHARMACEUTICAL INDS LTD SPONSORED ADS (TEVA) - $34.71 as of 7/30/2026 9:29:25 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 | 13.05 | 16.40 | 14.73 | % | 0.74 | 0 | 0 | 4.24 | 1.00 | 0.00 | 0.00 | 7/29/2026 4:00:08 PM EST | |||
| 21.00 | 12.05 | 15.45 | 13.75 | % | 0.65 | 0 | 0 | 4.01 | 1.00 | 0.00 | 0.00 | 7/29/2026 4:00:08 PM EST | |||
| 22.00 | 11.05 | 14.45 | 12.75 | % | 0.58 | 0 | 0 | 3.74 | 1.00 | 0.00 | 0.00 | 7/29/2026 4:00:08 PM EST | |||
| 23.00 | 10.05 | 13.45 | 11.75 | % | 0.51 | 0 | 0 | 3.49 | 1.00 | 0.00 | 0.00 | 7/29/2026 4:00:08 PM EST | |||
| 24.00 | 9.05 | 12.45 | 10.75 | % | 0.45 | 0 | 0 | 3.25 | 1.00 | 0.00 | 0.00 | 7/29/2026 4:00:08 PM EST | |||
| 25.00 | 8.05 | 11.35 | 9.70 | % | 0.39 | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 7/29/2026 4:00:08 PM EST | |||
| 25.50 | 7.55 | 10.95 | 9.25 | % | 0.36 | 0 | 0 | 2.89 | 1.00 | 0.00 | 0.00 | 7/29/2026 4:00:08 PM EST | |||
| 26.00 | 7.05 | 10.45 | 8.75 | % | 0.34 | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 7/29/2026 4:00:08 PM EST | |||
| 26.50 | 6.55 | 9.50 | 8.03 | % | 0.30 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 7/29/2026 4:00:08 PM EST | |||
| 27.00 | 6.05 | 9.45 | 7.75 | % | 0.29 | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 7/29/2026 4:00:08 PM EST | |||
| 27.50 | 5.55 | 9.00 | 7.28 | % | 0.26 | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 7/29/2026 4:00:08 PM EST | |||
| 28.00 | 5.60 | 8.50 | 7.05 | 6.98 | 0.00 | 0.00% | 0.25 | 0 | 2 | 2.37 | 1.00 | 0.01 | 0.00 | 7/2/2026 | 7/29/2026 4:00:08 PM EST |
| 28.50 | 4.70 | 7.50 | 6.10 | % | 0.21 | 0 | 0 | 1.96 | 1.00 | 0.01 | 0.00 | 7/29/2026 4:00:08 PM EST | |||
| 29.00 | 4.55 | 7.50 | 6.03 | 2.62 | 0.00 | 0.00% | 0.21 | 0 | 1 | 2.16 | 1.00 | 0.02 | 0.00 | 7/27/2026 | 7/29/2026 4:00:08 PM EST |
| 29.50 | 4.15 | 6.50 | 5.33 | % | 0.18 | 0 | 0 | 1.76 | 0.99 | 0.03 | 0.00 | 7/29/2026 4:00:08 PM EST | |||
| 30.00 | 3.35 | 6.00 | 4.68 | 4.00 | 0.00 | 0.00% | 0.16 | 0 | 10 | 1.66 | 0.95 | 0.05 | -0.01 | 7/29/2026 | 7/29/2026 4:00:08 PM EST |
| 30.50 | 3.20 | 5.55 | 4.38 | 1.37 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.59 | 0.93 | 0.06 | -0.02 | 7/22/2026 | 7/29/2026 4:00:08 PM EST |
| 31.00 | 2.71 | 5.05 | 3.88 | 4.00 | 0.00 | 0.00% | 0.13 | 0 | 21 | 1.49 | 0.90 | 0.07 | -0.02 | 7/29/2026 | 7/29/2026 4:00:08 PM EST |
| 31.50 | 1.64 | 4.00 | 2.82 | 3.55 | 0.00 | 0.00% | 0.09 | 0 | 1,480 | 1.09 | 0.85 | 0.08 | -0.04 | 7/29/2026 | 7/29/2026 4:00:08 PM EST |
| 32.00 | 1.82 | 4.35 | 3.09 | 2.32 | 0.00 | 0.00% | 0.10 | 0 | 25 | 1.44 | 0.80 | 0.09 | -0.04 | 7/29/2026 | 7/29/2026 4:00:08 PM EST |
| 32.50 | 1.44 | 3.45 | 2.45 | % | 0.08 | 0 | 0 | 1.13 | 0.78 | 0.11 | -0.04 | 7/29/2026 4:00:08 PM EST | |||
| 33.00 | 1.46 | 2.47 | 1.97 | 2.25 | 0.00 | 0.00% | 0.06 | 0 | 328 | 0.79 | 0.72 | 0.12 | -0.05 | 7/29/2026 | 7/29/2026 4:00:08 PM EST |
| 33.50 | 1.14 | 1.96 | 1.55 | 1.84 | 0.00 | 0.00% | 0.05 | 0 | 13 | 0.44 | 0.66 | 0.14 | -0.05 | 7/29/2026 | 7/29/2026 4:00:08 PM EST |
| 34.00 | 0.93 | 1.65 | 1.29 | 0.86 | 0.00 | 0.00% | 0.04 | 0 | 19 | 0.47 | 0.60 | 0.15 | -0.05 | 7/29/2026 | 7/29/2026 4:00:08 PM EST |
| 34.50 | 0.56 | 2.35 | 1.46 | 0.67 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.67 | 0.52 | 0.16 | -0.05 | 7/29/2026 | 7/29/2026 4:00:08 PM EST |
| 35.00 | 0.56 | 0.92 | 0.74 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 80 | 0.44 | 0.43 | 0.17 | -0.05 | 7/29/2026 | 7/29/2026 4:00:08 PM EST |
| 35.50 | 0.20 | 0.95 | 0.58 | 0.76 | 0.00 | 0.00% | 0.02 | 0 | 57 | 0.45 | 0.35 | 0.16 | -0.04 | 7/29/2026 | 7/29/2026 4:00:08 PM EST |
| 36.00 | 0.09 | 0.66 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 40 | 0.41 | 0.26 | 0.15 | -0.03 | 7/29/2026 | 7/29/2026 4:00:08 PM EST |
| 36.50 | 0.05 | 0.89 | 0.47 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.35 | 0.18 | 0.12 | -0.03 | 7/29/2026 | 7/29/2026 4:00:08 PM EST |
| 37.00 | 0.01 | 0.56 | 0.29 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 115 | 0.44 | 0.13 | 0.10 | -0.02 | 7/29/2026 | 7/29/2026 4:00:08 PM EST |
| 37.50 | 0.00 | 0.26 | 0.13 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.55 | 0.10 | 0.07 | -0.02 | 7/29/2026 | 7/29/2026 4:00:08 PM EST |
| 38.00 | 0.00 | 0.65 | 0.33 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.86 | 0.07 | 0.06 | -0.01 | 7/29/2026 | 7/29/2026 4:00:08 PM EST |
| 38.50 | 0.00 | 0.96 | 0.48 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.09 | 0.05 | 0.04 | -0.01 | 7/29/2026 | 7/29/2026 4:00:08 PM EST |
| 39.00 | 0.00 | 2.16 | 1.08 | 0.14 | 0.00 | 0.00% | 0.03 | 0 | 30 | 1.77 | 0.03 | 0.03 | -0.01 | 7/29/2026 | 7/29/2026 4:00:08 PM EST |
| 40.00 | 0.00 | 0.12 | 0.06 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.65 | 0.01 | 0.01 | 0.00 | 7/28/2026 | 7/29/2026 4:00:08 PM EST |
| 41.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 0 | 2.01 | 0.00 | 0.01 | 0.00 | 7/29/2026 | 7/29/2026 4:00:08 PM EST |
| 42.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.12 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 4:00:08 PM EST |
| 43.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:08 PM EST | |||
| 44.00 | 0.00 | 0.52 | 0.26 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.37 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 4:00:08 PM EST |
| 45.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:08 PM EST | |||
| 50.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:08 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 | 2.13 | 1.07 | % | 0.05 | 0 | 0 | 4.38 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:08 PM EST | |||
| 21.00 | 0.00 | 2.13 | 1.07 | % | 0.05 | 0 | 0 | 4.09 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:08 PM EST | |||
| 22.00 | 0.00 | 2.13 | 1.07 | % | 0.05 | 0 | 0 | 3.82 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:08 PM EST | |||
| 23.00 | 0.00 | 2.13 | 1.07 | % | 0.05 | 0 | 0 | 3.56 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:08 PM EST | |||
| 24.00 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 3.32 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:08 PM EST | |||
| 25.00 | 0.00 | 2.12 | 1.06 | % | 0.04 | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:08 PM EST | |||
| 25.50 | 0.00 | 2.12 | 1.06 | % | 0.04 | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:08 PM EST | |||
| 26.00 | 0.00 | 2.14 | 1.07 | 0.20 | 0.00 | 0.00% | 0.04 | 0 | 1 | 2.85 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/29/2026 4:00:08 PM EST |
| 26.50 | 0.00 | 2.14 | 1.07 | % | 0.04 | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:08 PM EST | |||
| 27.00 | 0.00 | 2.14 | 1.07 | % | 0.04 | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:08 PM EST | |||
| 27.50 | 0.05 | 0.63 | 0.34 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.13 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/29/2026 4:00:08 PM EST |
| 28.00 | 0.01 | 0.36 | 0.19 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.86 | 0.00 | 0.01 | 0.00 | 7/28/2026 | 7/29/2026 4:00:08 PM EST |
| 28.50 | 0.01 | 1.66 | 0.84 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 14 | 1.27 | 0.00 | 0.01 | 0.00 | 7/28/2026 | 7/29/2026 4:00:08 PM EST |
| 29.00 | 0.01 | 0.71 | 0.36 | 0.61 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.89 | 0.00 | 0.02 | 0.00 | 7/29/2026 | 7/29/2026 4:00:08 PM EST |
| 29.50 | 0.00 | 1.74 | 0.87 | 0.72 | 0.00 | 0.00% | 0.03 | 0 | 45 | 1.85 | -0.01 | 0.03 | 0.00 | 7/27/2026 | 7/29/2026 4:00:08 PM EST |
| 30.00 | 0.00 | 0.70 | 0.35 | 0.72 | 0.00 | 0.00% | 0.01 | 0 | 68 | 1.12 | -0.05 | 0.05 | -0.01 | 7/28/2026 | 7/29/2026 4:00:08 PM EST |
| 30.50 | 0.00 | 0.69 | 0.35 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.03 | -0.07 | 0.06 | -0.02 | 7/23/2026 | 7/29/2026 4:00:08 PM EST |
| 31.00 | 0.00 | 0.66 | 0.33 | 0.89 | 0.00 | 0.00% | 0.01 | 0 | 172 | 0.92 | -0.10 | 0.07 | -0.02 | 7/29/2026 | 7/29/2026 4:00:08 PM EST |
| 31.50 | 0.00 | 0.44 | 0.22 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.70 | -0.15 | 0.08 | -0.04 | 7/28/2026 | 7/29/2026 4:00:08 PM EST |
| 32.00 | 0.12 | 0.37 | 0.25 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 45 | 0.50 | -0.20 | 0.09 | -0.04 | 7/29/2026 | 7/29/2026 4:00:08 PM EST |
| 32.50 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 0.69 | -0.22 | 0.11 | -0.04 | 7/29/2026 4:00:08 PM EST | |||
| 33.00 | 0.14 | 0.99 | 0.57 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 29 | 0.53 | -0.28 | 0.12 | -0.05 | 7/29/2026 | 7/29/2026 4:00:08 PM EST |
| 33.50 | 0.24 | 1.00 | 0.62 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.48 | -0.34 | 0.14 | -0.05 | 7/29/2026 | 7/29/2026 4:00:08 PM EST |
| 34.00 | 0.42 | 1.46 | 0.94 | 0.83 | 0.00 | 0.00% | 0.03 | 0 | 9 | 0.54 | -0.40 | 0.15 | -0.05 | 7/29/2026 | 7/29/2026 4:00:08 PM EST |
| 34.50 | 0.46 | 1.39 | 0.93 | 1.03 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.42 | -0.48 | 0.16 | -0.05 | 7/29/2026 | 7/29/2026 4:00:08 PM EST |
| 35.00 | 0.83 | 1.97 | 1.40 | 1.29 | 0.00 | 0.00% | 0.04 | 0 | 12 | 0.51 | -0.57 | 0.17 | -0.05 | 7/29/2026 | 7/29/2026 4:00:08 PM EST |
| 35.50 | 1.23 | 2.60 | 1.92 | 1.31 | 0.00 | 0.00% | 0.05 | 0 | 30 | 0.60 | -0.65 | 0.16 | -0.04 | 7/29/2026 | 7/29/2026 4:00:08 PM EST |
| 36.00 | 1.42 | 3.45 | 2.44 | % | 0.07 | 0 | 0 | 0.64 | -0.74 | 0.15 | -0.03 | 7/29/2026 4:00:08 PM EST | |||
| 36.50 | 1.99 | 3.00 | 2.50 | % | 0.07 | 0 | 0 | 0.79 | -0.82 | 0.12 | -0.03 | 7/29/2026 4:00:08 PM EST | |||
| 37.00 | 0.78 | 3.70 | 2.24 | % | 0.06 | 0 | 0 | 0.96 | -0.87 | 0.10 | -0.02 | 7/29/2026 4:00:08 PM EST | |||
| 37.50 | 1.71 | 4.45 | 3.08 | % | 0.08 | 0 | 0 | 1.50 | -0.90 | 0.07 | -0.02 | 7/29/2026 4:00:08 PM EST | |||
| 38.00 | 1.93 | 5.50 | 3.72 | % | 0.10 | 0 | 0 | 1.50 | -0.93 | 0.06 | -0.01 | 7/29/2026 4:00:08 PM EST | |||
| 38.50 | 2.17 | 5.95 | 4.06 | % | 0.11 | 0 | 0 | 1.55 | -0.95 | 0.04 | -0.01 | 7/29/2026 4:00:08 PM EST | |||
| 39.00 | 2.65 | 6.40 | 4.53 | % | 0.12 | 0 | 0 | 1.64 | -0.97 | 0.03 | -0.01 | 7/29/2026 4:00:08 PM EST | |||
| 40.00 | 3.65 | 7.40 | 5.53 | % | 0.14 | 0 | 0 | 1.80 | -0.99 | 0.01 | 0.00 | 7/29/2026 4:00:08 PM EST | |||
| 41.00 | 4.60 | 8.40 | 6.50 | 10.47 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.92 | -1.00 | 0.01 | 0.00 | 7/23/2026 | 7/29/2026 4:00:08 PM EST |
| 42.00 | 5.60 | 9.40 | 7.50 | % | 0.18 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 7/29/2026 4:00:08 PM EST | |||
| 43.00 | 6.65 | 10.25 | 8.45 | % | 0.20 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 7/29/2026 4:00:08 PM EST | |||
| 44.00 | 7.60 | 11.40 | 9.50 | % | 0.22 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 7/29/2026 4:00:08 PM EST | |||
| 45.00 | 8.60 | 12.40 | 10.50 | % | 0.23 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 7/29/2026 4:00:08 PM EST | |||
| 50.00 | 13.65 | 17.40 | 15.53 | % | 0.31 | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 7/29/2026 4:00:08 PM EST |