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 | 15.60 | 19.85 | 17.73 | % | 1.04 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:11 PM EST | |||
| 18.00 | 14.65 | 18.60 | 16.63 | 15.95 | 0.00 | 0.00% | 0.92 | 0 | 10 | 2.00 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 7/2/2026 4:00:11 PM EST |
| 19.00 | 13.65 | 17.70 | 15.68 | % | 0.83 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:11 PM EST | |||
| 20.00 | 12.65 | 16.55 | 14.60 | 12.70 | 0.00 | 0.00% | 0.73 | 0 | 1 | 1.77 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 7/2/2026 4:00:11 PM EST |
| 21.00 | 11.65 | 15.60 | 13.63 | % | 0.65 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:11 PM EST | |||
| 22.00 | 10.65 | 14.70 | 12.68 | 9.45 | 0.00 | 0.00% | 0.58 | 0 | 11 | 1.59 | 0.99 | 0.00 | 0.00 | 6/18/2026 | 7/2/2026 4:00:11 PM EST |
| 23.00 | 9.90 | 12.90 | 11.40 | % | 0.50 | 0 | 0 | 1.28 | 0.99 | 0.01 | 0.00 | 7/2/2026 4:00:11 PM EST | |||
| 24.00 | 9.20 | 11.90 | 10.55 | 10.60 | 0.00 | 0.00% | 0.44 | 0 | 6 | 1.18 | 0.98 | 0.01 | 0.00 | 6/15/2026 | 7/2/2026 4:00:11 PM EST |
| 25.00 | 8.40 | 10.95 | 9.68 | 7.75 | 0.00 | 0.00% | 0.39 | 0 | 62 | 1.11 | 0.96 | 0.01 | -0.01 | 6/22/2026 | 7/2/2026 4:00:11 PM EST |
| 26.00 | 7.00 | 10.05 | 8.53 | 9.35 | 0.00 | 0.00% | 0.33 | 0 | 10 | 1.05 | 0.94 | 0.02 | -0.01 | 5/29/2026 | 7/2/2026 4:00:11 PM EST |
| 27.00 | 6.65 | 9.00 | 7.83 | 6.80 | 0.00 | 0.00% | 0.29 | 0 | 10 | 0.95 | 0.92 | 0.02 | -0.01 | 6/9/2026 | 7/2/2026 4:00:11 PM EST |
| 28.00 | 6.00 | 8.25 | 7.13 | 4.45 | 0.00 | 0.00% | 0.25 | 0 | 55 | 0.93 | 0.88 | 0.03 | -0.01 | 6/18/2026 | 7/2/2026 4:00:11 PM EST |
| 29.00 | 5.15 | 7.40 | 6.28 | 6.11 | 0.00 | 0.00% | 0.22 | 0 | 36 | 0.88 | 0.84 | 0.04 | -0.02 | 6/24/2026 | 7/2/2026 4:00:11 PM EST |
| 30.00 | 4.35 | 5.75 | 5.05 | 4.58 | 0.00 | 0.00% | 0.17 | 0 | 17 | 0.63 | 0.81 | 0.04 | -0.02 | 7/1/2026 | 7/2/2026 4:00:11 PM EST |
| 31.00 | 4.00 | 4.85 | 4.43 | 3.54 | 0.00 | 0.00% | 0.14 | 0 | 46 | 0.43 | 0.76 | 0.05 | -0.02 | 6/23/2026 | 7/2/2026 4:00:11 PM EST |
| 32.00 | 3.60 | 4.05 | 3.83 | 3.10 | 0.00 | 0.00% | 0.12 | 0 | 2,036 | 0.46 | 0.71 | 0.06 | -0.02 | 6/23/2026 | 7/2/2026 4:00:11 PM EST |
| 33.00 | 2.92 | 3.35 | 3.14 | 3.25 | +0.34 | +11.69% | 0.10 | 1 | 1,743 | 0.44 | 0.65 | 0.07 | -0.02 | 7/2/2026 | 7/2/2026 4:00:11 PM EST |
| 34.00 | 2.21 | 2.81 | 2.51 | 2.81 | +0.66 | +30.70% | 0.07 | 21 | 187 | 0.42 | 0.58 | 0.07 | -0.02 | 7/2/2026 | 7/2/2026 4:00:11 PM EST |
| 35.00 | 1.97 | 2.33 | 2.15 | 2.21 | +0.48 | +27.75% | 0.06 | 90 | 10,277 | 0.45 | 0.51 | 0.07 | -0.02 | 7/2/2026 | 7/2/2026 4:00:11 PM EST |
| 36.00 | 1.61 | 1.93 | 1.77 | 1.31 | 0.00 | 0.00% | 0.05 | 0 | 1,033 | 0.46 | 0.44 | 0.07 | -0.02 | 7/1/2026 | 7/2/2026 4:00:11 PM EST |
| 37.00 | 0.82 | 1.45 | 1.14 | 1.25 | +0.16 | +14.68% | 0.03 | 547 | 13,145 | 0.40 | 0.37 | 0.07 | -0.02 | 7/2/2026 | 7/2/2026 4:00:11 PM EST |
| 38.00 | 0.58 | 1.24 | 0.91 | 0.98 | +0.06 | +6.53% | 0.02 | 7 | 1,276 | 0.41 | 0.31 | 0.06 | -0.02 | 7/2/2026 | 7/2/2026 4:00:11 PM EST |
| 39.00 | 0.48 | 0.89 | 0.69 | 0.65 | -0.10 | -13.34% | 0.02 | 5 | 201 | 0.41 | 0.25 | 0.06 | -0.02 | 7/2/2026 | 7/2/2026 4:00:11 PM EST |
| 40.00 | 0.32 | 0.74 | 0.53 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 412 | 0.41 | 0.21 | 0.05 | -0.02 | 7/1/2026 | 7/2/2026 4:00:11 PM EST |
| 41.00 | 0.14 | 0.57 | 0.36 | 0.53 | +0.07 | +15.22% | 0.01 | 6 | 165 | 0.38 | 0.17 | 0.04 | -0.01 | 7/2/2026 | 7/2/2026 4:00:11 PM EST |
| 42.00 | 0.21 | 0.54 | 0.38 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.45 | 0.13 | 0.04 | -0.01 | 5/29/2026 | 7/2/2026 4:00:11 PM EST |
| 43.00 | 0.02 | 0.35 | 0.19 | 0.82 | 0.00 | 0.00% | 0.00 | 0 | 351 | 0.37 | 0.11 | 0.03 | -0.01 | 5/5/2026 | 7/2/2026 4:00:11 PM EST |
| 44.00 | 0.00 | 1.80 | 0.90 | % | 0.02 | 0 | 0 | 0.95 | 0.07 | 0.02 | -0.01 | 7/2/2026 4:00:11 PM EST | |||
| 45.00 | 0.00 | 1.31 | 0.66 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.87 | 0.06 | 0.02 | -0.01 | 6/30/2026 | 7/2/2026 4:00:11 PM EST |
| 46.00 | 0.00 | 1.71 | 0.86 | 0.31 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.01 | 0.04 | 0.02 | 0.00 | 5/18/2026 | 7/2/2026 4:00:11 PM EST |
| 47.00 | 0.00 | 1.75 | 0.88 | % | 0.02 | 0 | 0 | 1.05 | 0.03 | 0.01 | 0.00 | 7/2/2026 4:00:11 PM EST | |||
| 48.00 | 0.00 | 1.32 | 0.66 | % | 0.01 | 0 | 0 | 0.98 | 0.02 | 0.01 | 0.00 | 7/2/2026 4:00:11 PM EST | |||
| 49.00 | 0.00 | 0.07 | 0.04 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.50 | 0.02 | 0.01 | 0.00 | 5/11/2026 | 7/2/2026 4:00:11 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.05 | -50.00% | 0.00 | 2 | 5 | 0.50 | 0.01 | 0.01 | 0.00 | 7/2/2026 | 7/2/2026 4:00:11 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 | 3.40 | 1.70 | % | 0.10 | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:11 PM EST | |||
| 18.00 | 0.00 | 1.00 | 0.50 | % | 0.03 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:11 PM EST | |||
| 19.00 | 0.00 | 0.97 | 0.49 | % | 0.03 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:11 PM EST | |||
| 20.00 | 0.00 | 2.13 | 1.07 | % | 0.05 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:11 PM EST | |||
| 21.00 | 0.00 | 1.25 | 0.63 | % | 0.03 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:11 PM EST | |||
| 22.00 | 0.00 | 2.14 | 1.07 | % | 0.05 | 0 | 0 | 1.63 | -0.01 | 0.00 | 0.00 | 7/2/2026 4:00:11 PM EST | |||
| 23.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 1.53 | -0.01 | 0.01 | 0.00 | 7/2/2026 4:00:11 PM EST | |||
| 24.00 | 0.00 | 2.16 | 1.08 | 0.10 | 0.00 | 0.00% | 0.05 | 0 | 0 | 1.43 | -0.02 | 0.01 | 0.00 | 5/7/2026 | 7/2/2026 4:00:11 PM EST |
| 25.00 | 0.05 | 1.20 | 0.63 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.74 | -0.04 | 0.01 | -0.01 | 6/22/2026 | 7/2/2026 4:00:11 PM EST |
| 26.00 | 0.00 | 0.95 | 0.48 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.86 | -0.06 | 0.02 | -0.01 | 6/12/2026 | 7/2/2026 4:00:11 PM EST |
| 27.00 | 0.00 | 0.56 | 0.28 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.64 | -0.08 | 0.02 | -0.01 | 6/23/2026 | 7/2/2026 4:00:11 PM EST |
| 28.00 | 0.23 | 0.51 | 0.37 | 0.69 | 0.00 | 0.00% | 0.01 | 0 | 215 | 0.50 | -0.12 | 0.03 | -0.01 | 6/22/2026 | 7/2/2026 4:00:11 PM EST |
| 29.00 | 0.25 | 0.61 | 0.43 | 0.55 | -0.75 | -57.70% | 0.01 | 5 | 117 | 0.47 | -0.16 | 0.04 | -0.02 | 7/2/2026 | 7/2/2026 4:00:11 PM EST |
| 30.00 | 0.51 | 0.81 | 0.66 | 0.68 | -0.03 | -4.23% | 0.02 | 1 | 246 | 0.48 | -0.19 | 0.04 | -0.02 | 7/2/2026 | 7/2/2026 4:00:11 PM EST |
| 31.00 | 0.75 | 1.11 | 0.93 | 0.73 | -1.14 | -60.97% | 0.03 | 1 | 20 | 0.48 | -0.24 | 0.05 | -0.02 | 7/2/2026 | 7/2/2026 4:00:11 PM EST |
| 32.00 | 1.03 | 1.46 | 1.25 | 1.22 | -0.02 | -1.62% | 0.04 | 49 | 308 | 0.48 | -0.29 | 0.06 | -0.02 | 7/2/2026 | 7/2/2026 4:00:11 PM EST |
| 33.00 | 1.21 | 1.69 | 1.45 | 2.00 | 0.00 | 0.00% | 0.04 | 0 | 245 | 0.44 | -0.35 | 0.07 | -0.02 | 6/29/2026 | 7/2/2026 4:00:11 PM EST |
| 34.00 | 1.64 | 2.28 | 1.96 | 2.25 | 0.00 | 0.00% | 0.06 | 0 | 45 | 0.45 | -0.42 | 0.07 | -0.02 | 7/1/2026 | 7/2/2026 4:00:11 PM EST |
| 35.00 | 2.15 | 2.80 | 2.48 | 2.73 | 0.00 | 0.00% | 0.07 | 0 | 136 | 0.45 | -0.49 | 0.07 | -0.02 | 6/30/2026 | 7/2/2026 4:00:11 PM EST |
| 36.00 | 2.80 | 3.40 | 3.10 | 3.25 | 0.00 | 0.00% | 0.09 | 0 | 198 | 0.46 | -0.56 | 0.07 | -0.02 | 7/1/2026 | 7/2/2026 4:00:11 PM EST |
| 37.00 | 3.40 | 4.05 | 3.73 | 4.25 | 0.00 | 0.00% | 0.10 | 0 | 132 | 0.46 | -0.63 | 0.07 | -0.02 | 6/12/2026 | 7/2/2026 4:00:11 PM EST |
| 38.00 | 4.10 | 4.75 | 4.43 | % | 0.12 | 0 | 0 | 0.45 | -0.69 | 0.06 | -0.02 | 7/2/2026 4:00:11 PM EST | |||
| 39.00 | 4.85 | 5.90 | 5.38 | 4.40 | 0.00 | 0.00% | 0.14 | 0 | 10 | 0.49 | -0.75 | 0.06 | -0.02 | 5/7/2026 | 7/2/2026 4:00:11 PM EST |
| 40.00 | 5.55 | 6.90 | 6.23 | % | 0.16 | 0 | 0 | 0.49 | -0.79 | 0.05 | -0.02 | 7/2/2026 4:00:11 PM EST | |||
| 41.00 | 6.30 | 7.80 | 7.05 | % | 0.17 | 0 | 0 | 0.67 | -0.83 | 0.04 | -0.01 | 7/2/2026 4:00:11 PM EST | |||
| 42.00 | 7.10 | 8.65 | 7.88 | % | 0.19 | 0 | 0 | 0.69 | -0.87 | 0.04 | -0.01 | 7/2/2026 4:00:11 PM EST | |||
| 43.00 | 7.35 | 10.20 | 8.78 | % | 0.20 | 0 | 0 | 0.86 | -0.89 | 0.03 | -0.01 | 7/2/2026 4:00:11 PM EST | |||
| 44.00 | 8.30 | 11.30 | 9.80 | % | 0.22 | 0 | 0 | 0.93 | -0.93 | 0.02 | -0.01 | 7/2/2026 4:00:11 PM EST | |||
| 45.00 | 9.30 | 12.25 | 10.78 | 11.11 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.96 | -0.94 | 0.02 | -0.01 | 7/1/2026 | 7/2/2026 4:00:11 PM EST |
| 46.00 | 9.45 | 13.45 | 11.45 | % | 0.25 | 0 | 0 | 1.07 | -0.96 | 0.02 | 0.00 | 7/2/2026 4:00:11 PM EST | |||
| 47.00 | 10.85 | 14.45 | 12.65 | % | 0.27 | 0 | 0 | 1.11 | -0.97 | 0.01 | 0.00 | 7/2/2026 4:00:11 PM EST | |||
| 48.00 | 11.55 | 15.45 | 13.50 | % | 0.28 | 0 | 0 | 1.15 | -0.98 | 0.01 | 0.00 | 7/2/2026 4:00:11 PM EST | |||
| 49.00 | 12.70 | 16.45 | 14.58 | % | 0.30 | 0 | 0 | 1.19 | -0.98 | 0.01 | 0.00 | 7/2/2026 4:00:11 PM EST | |||
| 50.00 | 13.50 | 17.45 | 15.48 | 17.43 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.22 | -0.99 | 0.01 | 0.00 | 6/2/2026 | 7/2/2026 4:00:11 PM EST |