Options Chain for TEVA PHARMACEUTICAL INDS LTD SPONSORED ADS (TEVA) - $36.48 as of 8/12/2026 12:08:26 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 | 16.10 | 18.40 | 17.25 | 16.75 | 0.00 | 0.00% | 0.86 | 0 | 86 | 8.01 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 10:59:11 AM EST |
| 21.00 | 15.10 | 17.50 | 16.30 | 15.90 | 0.00 | 0.00% | 0.78 | 0 | 89 | 8.43 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 10:59:11 AM EST |
| 22.00 | 14.10 | 16.75 | 15.43 | 15.27 | +1.09 | +7.69% | 0.70 | 1 | 11 | 7.92 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 10:59:11 AM EST |
| 23.00 | 13.10 | 15.75 | 14.43 | 13.29 | 0.00 | 0.00% | 0.63 | 0 | 11 | 7.43 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 10:59:11 AM EST |
| 24.00 | 12.10 | 14.75 | 13.43 | 12.38 | 0.00 | 0.00% | 0.56 | 0 | 10 | 6.96 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 10:59:11 AM EST |
| 25.00 | 11.20 | 13.40 | 12.30 | 12.36 | +0.56 | +4.75% | 0.49 | 1 | 3 | 5.90 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 10:59:11 AM EST |
| 26.00 | 10.20 | 12.70 | 11.45 | 11.45 | +0.55 | +5.05% | 0.44 | 1 | 3 | 6.06 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 10:59:11 AM EST |
| 27.00 | 9.30 | 10.80 | 10.05 | 8.70 | 0.00 | 0.00% | 0.37 | 0 | 53 | 4.01 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/12/2026 10:59:11 AM EST |
| 28.00 | 8.20 | 9.90 | 9.05 | % | 0.32 | 0 | 0 | 3.83 | 1.00 | 0.00 | 0.00 | 8/12/2026 10:59:11 AM EST | |||
| 28.50 | 7.65 | 9.35 | 8.50 | % | 0.30 | 0 | 0 | 3.59 | 1.00 | 0.00 | 0.00 | 8/12/2026 10:59:11 AM EST | |||
| 29.00 | 7.15 | 8.65 | 7.90 | 8.14 | % | 0.27 | 1 | 0 | 3.11 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 10:59:11 AM EST | |
| 29.50 | 6.85 | 8.10 | 7.48 | 7.49 | % | 0.25 | 1 | 0 | 3.03 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 10:59:11 AM EST | |
| 30.00 | 6.15 | 7.75 | 6.95 | 7.23 | +4.07 | +128.80% | 0.23 | 1 | 2 | 3.10 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 10:59:11 AM EST |
| 30.50 | 5.95 | 7.20 | 6.58 | 6.58 | % | 0.22 | 2 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 10:59:11 AM EST | |
| 31.00 | 5.25 | 6.85 | 6.05 | 4.61 | 0.00 | 0.00% | 0.20 | 0 | 2 | 2.64 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/12/2026 10:59:11 AM EST |
| 31.50 | 4.95 | 6.35 | 5.65 | 5.55 | +1.35 | +32.15% | 0.18 | 1 | 5 | 2.62 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 10:59:11 AM EST |
| 32.00 | 4.30 | 5.45 | 4.88 | 4.87 | +0.39 | +8.71% | 0.15 | 2 | 49 | 1.76 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 10:59:11 AM EST |
| 32.50 | 3.85 | 5.15 | 4.50 | 4.45 | +0.58 | +14.99% | 0.14 | 2 | 4 | 1.63 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 10:59:11 AM EST |
| 33.00 | 3.30 | 4.55 | 3.93 | 3.99 | +1.74 | +77.34% | 0.12 | 2 | 33 | 1.90 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 10:59:11 AM EST |
| 33.50 | 2.94 | 4.20 | 3.57 | 3.54 | +0.49 | +16.07% | 0.11 | 1 | 8 | 1.63 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 10:59:11 AM EST |
| 34.00 | 2.39 | 3.55 | 2.97 | 3.08 | +0.44 | +16.67% | 0.09 | 1 | 15 | 1.60 | 1.00 | 0.01 | 0.00 | 8/12/2026 | 8/12/2026 10:59:11 AM EST |
| 34.50 | 1.96 | 3.45 | 2.71 | 2.34 | 0.00 | 0.00% | 0.08 | 0 | 80 | 1.50 | 0.99 | 0.03 | -0.01 | 8/11/2026 | 8/12/2026 10:59:11 AM EST |
| 35.00 | 1.57 | 2.22 | 1.90 | 1.75 | 0.00 | 0.00% | 0.05 | 0 | 343 | 0.83 | 0.96 | 0.09 | -0.03 | 8/11/2026 | 8/12/2026 10:59:11 AM EST |
| 35.50 | 1.10 | 1.96 | 1.53 | 1.50 | +0.39 | +35.14% | 0.04 | 1 | 150 | 0.93 | 0.92 | 0.14 | -0.05 | 8/12/2026 | 8/12/2026 10:59:11 AM EST |
| 36.00 | 0.75 | 1.11 | 0.93 | 0.89 | +0.13 | +17.11% | 0.03 | 3 | 562 | 0.75 | 0.83 | 0.23 | -0.08 | 8/12/2026 | 8/12/2026 10:59:11 AM EST |
| 36.50 | 0.44 | 0.76 | 0.60 | 1.00 | +0.52 | +108.34% | 0.02 | 1 | 131 | 0.31 | 0.71 | 0.31 | -0.10 | 8/12/2026 | 8/12/2026 10:59:11 AM EST |
| 37.00 | 0.25 | 0.64 | 0.45 | 0.36 | +0.11 | +44.00% | 0.01 | 13 | 209 | 0.33 | 0.55 | 0.36 | -0.10 | 8/12/2026 | 8/12/2026 10:59:11 AM EST |
| 37.50 | 0.12 | 0.23 | 0.18 | 0.18 | -0.01 | -5.27% | 0.00 | 56 | 8 | 0.37 | 0.38 | 0.32 | -0.09 | 8/12/2026 | 8/12/2026 10:59:11 AM EST |
| 38.00 | 0.08 | 0.10 | 0.09 | 0.10 | +0.01 | +11.12% | 0.00 | 6,512 | 108 | 0.41 | 0.24 | 0.24 | -0.08 | 8/12/2026 | 8/12/2026 10:59:11 AM EST |
| 38.50 | 0.00 | 0.10 | 0.05 | 0.08 | +0.03 | +60.00% | 0.00 | 2 | 2 | 0.41 | 0.15 | 0.16 | -0.06 | 8/12/2026 | 8/12/2026 10:59:11 AM EST |
| 39.00 | 0.00 | 0.07 | 0.04 | 0.09 | +0.02 | +28.58% | 0.00 | 1 | 31 | 0.47 | 0.09 | 0.10 | -0.04 | 8/12/2026 | 8/12/2026 10:59:11 AM EST |
| 39.50 | 0.00 | 0.13 | 0.07 | % | 0.00 | 0 | 0 | 0.72 | 0.03 | 0.04 | -0.01 | 8/12/2026 10:59:11 AM EST | |||
| 40.00 | 0.00 | 0.60 | 0.30 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 45 | 1.52 | 0.01 | 0.01 | 0.00 | 8/7/2026 | 8/12/2026 10:59:11 AM EST |
| 41.00 | 0.00 | 0.36 | 0.18 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.35 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 10:59:11 AM EST |
| 42.00 | 0.00 | 0.01 | 0.01 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.73 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 8/12/2026 10:59:11 AM EST |
| 43.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 8/12/2026 10:59:11 AM EST | |||
| 44.00 | 0.00 | 0.95 | 0.48 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.67 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 8/12/2026 10:59:11 AM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.62 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 10:59:11 AM EST |
| 50.00 | 0.00 | 0.27 | 0.14 | % | 0.00 | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 8/12/2026 10:59:11 AM 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 | 1.49 | 0.75 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2026 10:59:11 AM EST | |||
| 21.00 | 0.00 | 2.13 | 1.07 | % | 0.05 | 0 | 0 | 5.62 | 0.00 | 0.00 | 0.00 | 8/12/2026 10:59:11 AM EST | |||
| 22.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 8/12/2026 10:59:11 AM EST | |||
| 23.00 | 0.00 | 0.12 | 0.06 | % | 0.00 | 0 | 0 | 7.79 | 0.00 | 0.00 | 0.00 | 8/12/2026 10:59:11 AM EST | |||
| 24.00 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 3.87 | 0.00 | 0.00 | 0.00 | 8/12/2026 10:59:11 AM EST | |||
| 25.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 3.25 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 10:59:11 AM EST |
| 26.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.59 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 10:59:11 AM EST |
| 27.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 12 | 2.36 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/12/2026 10:59:11 AM EST |
| 28.00 | 0.00 | 0.10 | 0.05 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 12 | 2.13 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/12/2026 10:59:11 AM EST |
| 28.50 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/12/2026 10:59:11 AM EST |
| 29.00 | 0.00 | 0.10 | 0.05 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.90 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 8/12/2026 10:59:11 AM EST |
| 29.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 8/12/2026 10:59:11 AM EST | |||
| 30.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.68 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 10:59:11 AM EST |
| 30.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 8/12/2026 10:59:11 AM EST | |||
| 31.00 | 0.00 | 0.10 | 0.05 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.47 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/12/2026 10:59:11 AM EST |
| 31.50 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 50 | 1.36 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/12/2026 10:59:11 AM EST |
| 32.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 214 | 1.25 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 10:59:11 AM EST |
| 32.50 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 205 | 0.95 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 10:59:11 AM EST |
| 33.00 | 0.00 | 0.10 | 0.05 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 92 | 1.04 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 10:59:11 AM EST |
| 33.50 | 0.00 | 0.06 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 11 | 79 | 0.83 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 10:59:11 AM EST |
| 34.00 | 0.00 | 0.10 | 0.05 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 117 | 0.83 | 0.00 | 0.01 | 0.00 | 8/11/2026 | 8/12/2026 10:59:11 AM EST |
| 34.50 | 0.00 | 0.13 | 0.07 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.95 | -0.01 | 0.03 | -0.01 | 8/10/2026 | 8/12/2026 10:59:11 AM EST |
| 35.00 | 0.02 | 0.25 | 0.14 | 0.03 | -0.06 | -66.67% | 0.00 | 15 | 121 | 0.44 | -0.04 | 0.09 | -0.03 | 8/12/2026 | 8/12/2026 10:59:11 AM EST |
| 35.50 | 0.03 | 0.26 | 0.15 | 0.05 | -0.07 | -58.34% | 0.00 | 10 | 58 | 0.72 | -0.08 | 0.14 | -0.05 | 8/12/2026 | 8/12/2026 10:59:11 AM EST |
| 36.00 | 0.12 | 0.32 | 0.22 | 0.11 | -0.15 | -57.70% | 0.01 | 11 | 42 | 0.38 | -0.17 | 0.23 | -0.08 | 8/12/2026 | 8/12/2026 10:59:11 AM EST |
| 36.50 | 0.18 | 0.56 | 0.37 | 0.24 | -0.22 | -47.83% | 0.01 | 3 | 27 | 0.46 | -0.29 | 0.31 | -0.10 | 8/12/2026 | 8/12/2026 10:59:11 AM EST |
| 37.00 | 0.35 | 0.75 | 0.55 | 0.93 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.39 | -0.45 | 0.36 | -0.10 | 8/11/2026 | 8/12/2026 10:59:11 AM EST |
| 37.50 | 0.55 | 1.13 | 0.84 | % | 0.02 | 0 | 0 | 0.50 | -0.62 | 0.32 | -0.09 | 8/12/2026 10:59:11 AM EST | |||
| 38.00 | 0.95 | 1.71 | 1.33 | 2.77 | 0.00 | 0.00% | 0.04 | 0 | 4 | 1.00 | -0.76 | 0.24 | -0.08 | 8/10/2026 | 8/12/2026 10:59:11 AM EST |
| 38.50 | 1.47 | 2.14 | 1.81 | % | 0.05 | 0 | 0 | 1.11 | -0.85 | 0.16 | -0.06 | 8/12/2026 10:59:11 AM EST | |||
| 39.00 | 1.70 | 3.10 | 2.40 | % | 0.06 | 0 | 0 | 1.65 | -0.92 | 0.10 | -0.04 | 8/12/2026 10:59:11 AM EST | |||
| 39.50 | 2.07 | 3.60 | 2.84 | % | 0.07 | 0 | 0 | 1.79 | -0.97 | 0.04 | -0.01 | 8/12/2026 10:59:11 AM EST | |||
| 40.00 | 2.71 | 4.15 | 3.43 | 9.08 | 0.00 | 0.00% | 0.09 | 0 | 0 | 2.66 | -0.99 | 0.01 | 0.00 | 7/22/2026 | 8/12/2026 10:59:11 AM EST |
| 41.00 | 3.65 | 4.85 | 4.25 | % | 0.10 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 8/12/2026 10:59:11 AM EST | |||
| 42.00 | 4.70 | 5.95 | 5.33 | % | 0.13 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 8/12/2026 10:59:11 AM EST | |||
| 43.00 | 5.65 | 7.35 | 6.50 | % | 0.15 | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 8/12/2026 10:59:11 AM EST | |||
| 44.00 | 6.65 | 8.35 | 7.50 | % | 0.17 | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 8/12/2026 10:59:11 AM EST | |||
| 45.00 | 7.65 | 9.35 | 8.50 | % | 0.19 | 0 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 8/12/2026 10:59:11 AM EST | |||
| 50.00 | 12.55 | 15.00 | 13.78 | % | 0.28 | 0 | 0 | 4.71 | -1.00 | 0.00 | 0.00 | 8/12/2026 10:59:11 AM EST |