Options Chain for TEVA PHARMACEUTICAL INDS LTD SPONSORED ADS (TEVA) - $31.90 as of 7/29/2026 7:26:59 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 | 16.45 | 14.73 | % | 0.74 | 0 | 0 | 3.15 | 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 | 2.94 | 1.00 | 0.00 | 0.00 | 7/29/2026 4:00:08 PM EST | |||
| 22.00 | 11.05 | 14.55 | 12.80 | % | 0.58 | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 7/29/2026 4:00:08 PM EST | |||
| 23.00 | 10.05 | 13.55 | 11.80 | % | 0.51 | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 7/29/2026 4:00:08 PM EST | |||
| 24.00 | 9.30 | 12.00 | 10.65 | % | 0.44 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 7/29/2026 4:00:08 PM EST | |||
| 25.00 | 8.10 | 11.45 | 9.78 | % | 0.39 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 7/29/2026 4:00:08 PM EST | |||
| 26.00 | 7.10 | 10.50 | 8.80 | % | 0.34 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 7/29/2026 4:00:08 PM EST | |||
| 27.00 | 6.20 | 8.95 | 7.58 | 7.90 | % | 0.28 | 77 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 4:00:08 PM EST | |
| 28.00 | 5.60 | 8.40 | 7.00 | % | 0.25 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 7/29/2026 4:00:08 PM EST | |||
| 28.50 | 4.70 | 7.55 | 6.13 | % | 0.22 | 0 | 0 | 1.44 | 0.99 | 0.01 | 0.00 | 7/29/2026 4:00:08 PM EST | |||
| 29.00 | 4.70 | 7.55 | 6.13 | % | 0.21 | 0 | 0 | 1.60 | 0.99 | 0.01 | 0.00 | 7/29/2026 4:00:08 PM EST | |||
| 29.50 | 4.20 | 6.55 | 5.38 | % | 0.18 | 0 | 0 | 1.30 | 0.98 | 0.02 | 0.00 | 7/29/2026 4:00:08 PM EST | |||
| 30.00 | 3.70 | 6.70 | 5.20 | 3.16 | 0.00 | 0.00% | 0.17 | 0 | 2 | 1.50 | 0.97 | 0.03 | -0.01 | 7/17/2026 | 7/29/2026 4:00:08 PM EST |
| 30.50 | 2.95 | 5.60 | 4.28 | % | 0.14 | 0 | 0 | 1.17 | 0.95 | 0.04 | -0.01 | 7/29/2026 4:00:08 PM EST | |||
| 31.00 | 2.78 | 5.05 | 3.92 | 1.40 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.08 | 0.92 | 0.06 | -0.01 | 7/23/2026 | 7/29/2026 4:00:08 PM EST |
| 31.50 | 1.93 | 4.50 | 3.22 | 2.60 | +1.04 | +66.67% | 0.10 | 10 | 10 | 0.98 | 0.89 | 0.07 | -0.02 | 7/29/2026 | 7/29/2026 4:00:08 PM EST |
| 32.00 | 1.92 | 4.40 | 3.16 | 1.18 | 0.00 | 0.00% | 0.10 | 0 | 50 | 1.06 | 0.84 | 0.09 | -0.02 | 7/28/2026 | 7/29/2026 4:00:08 PM EST |
| 32.50 | 1.92 | 3.30 | 2.61 | % | 0.08 | 0 | 0 | 0.76 | 0.80 | 0.10 | -0.03 | 7/29/2026 4:00:08 PM EST | |||
| 33.00 | 1.86 | 2.72 | 2.29 | 2.25 | +1.33 | +144.57% | 0.07 | 2 | 33 | 0.45 | 0.74 | 0.12 | -0.03 | 7/29/2026 | 7/29/2026 4:00:08 PM EST |
| 33.50 | 1.52 | 2.30 | 1.91 | 1.38 | +0.63 | +84.00% | 0.06 | 6 | 1 | 0.44 | 0.68 | 0.13 | -0.03 | 7/29/2026 | 7/29/2026 4:00:08 PM EST |
| 34.00 | 1.10 | 2.07 | 1.59 | 1.71 | +0.78 | +83.88% | 0.05 | 31 | 1 | 0.43 | 0.61 | 0.15 | -0.03 | 7/29/2026 | 7/29/2026 4:00:08 PM EST |
| 34.50 | 0.82 | 1.72 | 1.27 | 1.38 | % | 0.04 | 8 | 0 | 0.41 | 0.54 | 0.15 | -0.03 | 7/29/2026 | 7/29/2026 4:00:08 PM EST | |
| 35.00 | 0.63 | 1.20 | 0.92 | 1.10 | +0.77 | +233.34% | 0.03 | 87 | 165 | 0.37 | 0.46 | 0.15 | -0.03 | 7/29/2026 | 7/29/2026 4:00:08 PM EST |
| 35.50 | 0.49 | 0.92 | 0.71 | % | 0.02 | 0 | 0 | 0.34 | 0.39 | 0.14 | -0.03 | 7/29/2026 4:00:08 PM EST | |||
| 36.00 | 0.28 | 1.45 | 0.87 | 0.50 | -0.05 | -9.10% | 0.02 | 196 | 1 | 0.48 | 0.32 | 0.13 | -0.03 | 7/29/2026 | 7/29/2026 4:00:08 PM EST |
| 36.50 | 0.17 | 0.81 | 0.49 | % | 0.01 | 0 | 0 | 0.39 | 0.27 | 0.12 | -0.03 | 7/29/2026 4:00:08 PM EST | |||
| 37.00 | 0.06 | 0.58 | 0.32 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 42 | 0.36 | 0.23 | 0.10 | -0.03 | 7/15/2026 | 7/29/2026 4:00:08 PM EST |
| 38.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 44 | 0.67 | 0.12 | 0.07 | -0.02 | 7/24/2026 | 7/29/2026 4:00:08 PM EST |
| 39.00 | 0.00 | 2.27 | 1.14 | 0.40 | 0.00 | 0.00% | 0.03 | 0 | 30 | 1.35 | 0.06 | 0.05 | -0.01 | 7/10/2026 | 7/29/2026 4:00:08 PM EST |
| 40.00 | 0.00 | 0.46 | 0.23 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 45 | 1.43 | 0.03 | 0.03 | -0.01 | 7/8/2026 | 7/29/2026 4:00:08 PM EST |
| 41.00 | 0.00 | 2.20 | 1.10 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 30 | 1.51 | 0.01 | 0.01 | 0.00 | 7/6/2026 | 7/29/2026 4:00:08 PM EST |
| 42.00 | 0.00 | 2.17 | 1.09 | 0.46 | 0.00 | 0.00% | 0.03 | 0 | 3 | 1.59 | 0.01 | 0.01 | 0.00 | 7/6/2026 | 7/29/2026 4:00:08 PM EST |
| 43.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:08 PM EST | |||
| 44.00 | 0.00 | 2.14 | 1.07 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.74 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/29/2026 4:00:08 PM EST |
| 45.00 | 0.00 | 2.14 | 1.07 | % | 0.02 | 0 | 0 | 1.82 | 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 | 2.15 | 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 | 3.30 | 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 | 3.08 | 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 | 2.88 | 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 | 2.69 | 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 | 2.51 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:08 PM EST | |||
| 25.00 | 0.00 | 2.14 | 1.07 | 0.24 | 0.00 | 0.00% | 0.04 | 0 | 1 | 2.33 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/29/2026 4:00:08 PM EST |
| 26.00 | 0.00 | 2.14 | 1.07 | % | 0.04 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:08 PM EST | |||
| 27.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.04 | 0 | 11 | 1.99 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/29/2026 4:00:08 PM EST |
| 28.00 | 0.00 | 2.16 | 1.08 | 0.52 | 0.00 | 0.00% | 0.04 | 0 | 12 | 1.83 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/29/2026 4:00:08 PM EST |
| 28.50 | 0.00 | 2.18 | 1.09 | % | 0.04 | 0 | 0 | 1.76 | -0.01 | 0.01 | 0.00 | 7/29/2026 4:00:08 PM EST | |||
| 29.00 | 0.00 | 2.19 | 1.10 | 0.61 | 0.00 | 0.00% | 0.04 | 0 | 3 | 1.68 | -0.01 | 0.01 | 0.00 | 7/16/2026 | 7/29/2026 4:00:08 PM EST |
| 29.50 | 0.00 | 2.20 | 1.10 | % | 0.04 | 0 | 0 | 1.60 | -0.02 | 0.02 | 0.00 | 7/29/2026 4:00:08 PM EST | |||
| 30.00 | 0.00 | 1.21 | 0.61 | 1.27 | 0.00 | 0.00% | 0.02 | 0 | 8 | 1.10 | -0.03 | 0.03 | -0.01 | 7/23/2026 | 7/29/2026 4:00:08 PM EST |
| 30.50 | 0.00 | 1.95 | 0.98 | % | 0.03 | 0 | 0 | 1.34 | -0.05 | 0.04 | -0.01 | 7/29/2026 4:00:08 PM EST | |||
| 31.00 | 0.00 | 0.42 | 0.21 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.59 | -0.08 | 0.06 | -0.01 | 7/24/2026 | 7/29/2026 4:00:08 PM EST |
| 31.50 | 0.00 | 0.84 | 0.42 | % | 0.01 | 0 | 0 | 0.73 | -0.11 | 0.07 | -0.02 | 7/29/2026 4:00:08 PM EST | |||
| 32.00 | 0.08 | 0.45 | 0.27 | 1.64 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.39 | -0.16 | 0.09 | -0.02 | 7/16/2026 | 7/29/2026 4:00:08 PM EST |
| 32.50 | 0.20 | 0.47 | 0.34 | 0.57 | % | 0.01 | 5 | 0 | 0.38 | -0.20 | 0.10 | -0.03 | 7/29/2026 | 7/29/2026 4:00:08 PM EST | |
| 33.00 | 0.33 | 0.59 | 0.46 | 0.45 | % | 0.01 | 9 | 0 | 0.38 | -0.26 | 0.12 | -0.03 | 7/29/2026 | 7/29/2026 4:00:08 PM EST | |
| 33.50 | 0.54 | 1.38 | 0.96 | 0.89 | % | 0.03 | 40 | 0 | 0.51 | -0.32 | 0.13 | -0.03 | 7/29/2026 | 7/29/2026 4:00:08 PM EST | |
| 34.00 | 0.65 | 0.93 | 0.79 | 1.05 | -1.50 | -58.83% | 0.02 | 2 | 1 | 0.38 | -0.39 | 0.15 | -0.03 | 7/29/2026 | 7/29/2026 4:00:08 PM EST |
| 34.50 | 0.89 | 1.19 | 1.04 | 0.95 | % | 0.03 | 7 | 0 | 0.39 | -0.46 | 0.15 | -0.03 | 7/29/2026 | 7/29/2026 4:00:08 PM EST | |
| 35.00 | 1.14 | 1.47 | 1.31 | 1.37 | -1.43 | -51.08% | 0.04 | 7 | 1 | 0.39 | -0.54 | 0.15 | -0.03 | 7/29/2026 | 7/29/2026 4:00:08 PM EST |
| 35.50 | 1.41 | 1.69 | 1.55 | 1.38 | % | 0.04 | 18 | 0 | 0.36 | -0.61 | 0.14 | -0.03 | 7/29/2026 | 7/29/2026 4:00:08 PM EST | |
| 36.00 | 1.71 | 3.15 | 2.43 | 1.69 | % | 0.07 | 37 | 0 | 0.56 | -0.68 | 0.13 | -0.03 | 7/29/2026 | 7/29/2026 4:00:08 PM EST | |
| 36.50 | 1.96 | 3.70 | 2.83 | % | 0.08 | 0 | 0 | 0.54 | -0.73 | 0.12 | -0.03 | 7/29/2026 4:00:08 PM EST | |||
| 37.00 | 2.32 | 4.55 | 3.44 | 5.15 | 0.00 | 0.00% | 0.09 | 0 | 3 | 1.07 | -0.77 | 0.10 | -0.03 | 7/14/2026 | 7/29/2026 4:00:08 PM EST |
| 38.00 | 2.50 | 5.60 | 4.05 | % | 0.11 | 0 | 0 | 1.25 | -0.88 | 0.07 | -0.02 | 7/29/2026 4:00:08 PM EST | |||
| 39.00 | 2.75 | 6.55 | 4.65 | % | 0.12 | 0 | 0 | 1.33 | -0.94 | 0.05 | -0.01 | 7/29/2026 4:00:08 PM EST | |||
| 40.00 | 3.70 | 7.45 | 5.58 | 9.08 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.43 | -0.97 | 0.03 | -0.01 | 7/22/2026 | 7/29/2026 4:00:08 PM EST |
| 41.00 | 5.10 | 8.45 | 6.78 | % | 0.17 | 0 | 0 | 1.50 | -0.99 | 0.01 | 0.00 | 7/29/2026 4:00:08 PM EST | |||
| 42.00 | 5.65 | 9.40 | 7.53 | % | 0.18 | 0 | 0 | 1.57 | -0.99 | 0.01 | 0.00 | 7/29/2026 4:00:08 PM EST | |||
| 43.00 | 6.60 | 10.40 | 8.50 | % | 0.20 | 0 | 0 | 1.65 | -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 | 1.73 | -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 | 1.81 | -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 | 2.15 | -1.00 | 0.00 | 0.00 | 7/29/2026 4:00:08 PM EST |