Options Chain for TEVA PHARMACEUTICAL INDS LTD SPONSORED ADS (TEVA) - $31.67 as of 7/29/2026 3:57:09 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 | 15.75 | 19.75 | 17.75 | % | 1.04 | 0 | 0 | 3.17 | 1.00 | 0.00 | 0.00 | 7/29/2026 2:59:12 PM EST | |||
| 18.00 | 15.00 | 18.75 | 16.88 | 15.95 | 0.00 | 0.00% | 0.94 | 0 | 10 | 3.04 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 7/29/2026 2:59:12 PM EST |
| 19.00 | 14.05 | 17.70 | 15.88 | % | 0.84 | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 7/29/2026 2:59:12 PM EST | |||
| 20.00 | 13.10 | 16.65 | 14.88 | 12.96 | 0.00 | 0.00% | 0.74 | 0 | 90 | 2.46 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/29/2026 2:59:12 PM EST |
| 21.00 | 12.10 | 15.65 | 13.88 | % | 0.66 | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 7/29/2026 2:59:12 PM EST | |||
| 22.00 | 11.10 | 14.75 | 12.93 | 10.63 | 0.00 | 0.00% | 0.59 | 0 | 8 | 2.20 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 7/29/2026 2:59:12 PM EST |
| 23.00 | 10.10 | 13.60 | 11.85 | % | 0.52 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 7/29/2026 2:59:12 PM EST | |||
| 24.00 | 9.10 | 12.65 | 10.88 | 10.60 | 0.00 | 0.00% | 0.45 | 0 | 6 | 1.86 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 7/29/2026 2:59:12 PM EST |
| 25.00 | 8.10 | 11.10 | 9.60 | 9.40 | +3.30 | +54.10% | 0.38 | 70 | 85 | 1.45 | 0.99 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 2:59:12 PM EST |
| 26.00 | 8.30 | 10.65 | 9.48 | 9.00 | +3.17 | +54.38% | 0.36 | 10 | 15 | 1.59 | 0.98 | 0.01 | -0.01 | 7/29/2026 | 7/29/2026 2:59:12 PM EST |
| 27.00 | 6.10 | 9.65 | 7.88 | 5.10 | 0.00 | 0.00% | 0.29 | 0 | 16 | 1.46 | 0.97 | 0.01 | -0.01 | 7/15/2026 | 7/29/2026 2:59:12 PM EST |
| 28.00 | 5.15 | 7.90 | 6.53 | 3.61 | 0.00 | 0.00% | 0.23 | 0 | 58 | 1.01 | 0.95 | 0.02 | -0.01 | 7/27/2026 | 7/29/2026 2:59:12 PM EST |
| 28.50 | 4.65 | 8.20 | 6.43 | % | 0.23 | 0 | 0 | 1.29 | 0.94 | 0.02 | -0.01 | 7/29/2026 2:59:12 PM EST | |||
| 29.00 | 4.15 | 7.70 | 5.93 | 6.11 | 0.00 | 0.00% | 0.20 | 0 | 36 | 1.23 | 0.90 | 0.03 | -0.02 | 6/24/2026 | 7/29/2026 2:59:12 PM EST |
| 29.50 | 3.70 | 7.20 | 5.45 | % | 0.18 | 0 | 0 | 1.17 | 0.89 | 0.04 | -0.02 | 7/29/2026 2:59:12 PM EST | |||
| 30.00 | 4.30 | 6.80 | 5.55 | 2.45 | 0.00 | 0.00% | 0.18 | 0 | 215 | 1.14 | 0.88 | 0.04 | -0.02 | 7/28/2026 | 7/29/2026 2:59:12 PM EST |
| 30.50 | 3.05 | 6.00 | 4.53 | % | 0.15 | 0 | 0 | 0.97 | 0.86 | 0.05 | -0.02 | 7/29/2026 2:59:12 PM EST | |||
| 31.00 | 2.32 | 5.15 | 3.74 | 3.72 | +1.69 | +83.26% | 0.12 | 19 | 64 | 0.79 | 0.83 | 0.05 | -0.03 | 7/29/2026 | 7/29/2026 2:59:12 PM EST |
| 31.50 | 1.88 | 5.45 | 3.67 | 3.34 | +1.42 | +73.96% | 0.12 | 1 | 78 | 1.01 | 0.81 | 0.06 | -0.03 | 7/29/2026 | 7/29/2026 2:59:12 PM EST |
| 32.00 | 2.76 | 3.80 | 3.28 | 2.82 | +1.32 | +88.00% | 0.10 | 36 | 2,593 | 0.62 | 0.77 | 0.06 | -0.03 | 7/29/2026 | 7/29/2026 2:59:12 PM EST |
| 32.50 | 1.32 | 3.50 | 2.41 | 2.79 | +1.48 | +112.98% | 0.07 | 2 | 35 | 0.60 | 0.76 | 0.07 | -0.03 | 7/29/2026 | 7/29/2026 2:59:12 PM EST |
| 33.00 | 2.22 | 2.35 | 2.29 | 2.31 | +1.18 | +104.43% | 0.07 | 20 | 4,715 | 0.40 | 0.72 | 0.08 | -0.03 | 7/29/2026 | 7/29/2026 2:59:12 PM EST |
| 33.50 | 1.90 | 2.16 | 2.03 | 0.94 | 0.00 | 0.00% | 0.06 | 0 | 10 | 0.41 | 0.68 | 0.09 | -0.03 | 7/28/2026 | 7/29/2026 2:59:12 PM EST |
| 34.00 | 1.60 | 1.85 | 1.73 | 1.93 | +1.12 | +138.28% | 0.05 | 25 | 746 | 0.41 | 0.64 | 0.10 | -0.03 | 7/29/2026 | 7/29/2026 2:59:12 PM EST |
| 34.50 | 1.34 | 1.58 | 1.46 | 0.55 | 0.00 | 0.00% | 0.04 | 0 | 12 | 0.41 | 0.59 | 0.11 | -0.03 | 7/28/2026 | 7/29/2026 2:59:12 PM EST |
| 35.00 | 1.10 | 1.34 | 1.22 | 1.47 | +0.98 | +200.00% | 0.03 | 4,149 | 10,480 | 0.38 | 0.53 | 0.12 | -0.03 | 7/29/2026 | 7/29/2026 2:59:12 PM EST |
| 35.50 | 0.90 | 1.12 | 1.01 | 0.66 | +0.28 | +73.69% | 0.03 | 230 | 5 | 0.38 | 0.47 | 0.13 | -0.03 | 7/29/2026 | 7/29/2026 2:59:12 PM EST |
| 36.00 | 0.73 | 0.94 | 0.84 | 0.68 | +0.37 | +119.36% | 0.02 | 131 | 1,014 | 0.38 | 0.41 | 0.12 | -0.03 | 7/29/2026 | 7/29/2026 2:59:12 PM EST |
| 36.50 | 0.58 | 0.78 | 0.68 | 0.43 | +0.17 | +65.39% | 0.02 | 135 | 7 | 0.38 | 0.35 | 0.12 | -0.03 | 7/29/2026 | 7/29/2026 2:59:12 PM EST |
| 37.00 | 0.45 | 0.65 | 0.55 | 0.61 | +0.36 | +144.00% | 0.01 | 6,131 | 14,775 | 0.37 | 0.30 | 0.11 | -0.03 | 7/29/2026 | 7/29/2026 2:59:12 PM EST |
| 37.50 | 0.35 | 0.56 | 0.46 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.38 | 0.26 | 0.10 | -0.02 | 7/22/2026 | 7/29/2026 2:59:12 PM EST |
| 38.00 | 0.27 | 0.45 | 0.36 | 0.25 | +0.11 | +78.58% | 0.01 | 2 | 1,310 | 0.39 | 0.23 | 0.09 | -0.02 | 7/29/2026 | 7/29/2026 2:59:12 PM EST |
| 39.00 | 0.16 | 0.34 | 0.25 | 0.18 | +0.08 | +80.00% | 0.01 | 11 | 190 | 0.40 | 0.17 | 0.07 | -0.02 | 7/29/2026 | 7/29/2026 2:59:12 PM EST |
| 40.00 | 0.05 | 0.20 | 0.13 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 2,515 | 0.37 | 0.13 | 0.05 | -0.02 | 7/28/2026 | 7/29/2026 2:59:12 PM EST |
| 41.00 | 0.00 | 0.66 | 0.33 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 184 | 0.69 | 0.06 | 0.04 | -0.01 | 7/23/2026 | 7/29/2026 2:59:12 PM EST |
| 42.00 | 0.00 | 0.13 | 0.07 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 1,003 | 0.47 | 0.05 | 0.03 | -0.01 | 7/7/2026 | 7/29/2026 2:59:12 PM EST |
| 43.00 | 0.00 | 0.40 | 0.20 | 0.82 | 0.00 | 0.00% | 0.00 | 0 | 351 | 0.69 | 0.03 | 0.02 | 0.00 | 5/5/2026 | 7/29/2026 2:59:12 PM EST |
| 44.00 | 0.00 | 0.53 | 0.27 | % | 0.01 | 0 | 0 | 0.81 | 0.01 | 0.01 | 0.00 | 7/29/2026 2:59:12 PM EST | |||
| 45.00 | 0.00 | 2.13 | 1.07 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 14 | 1.46 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/29/2026 2:59:12 PM EST |
| 46.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.52 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/29/2026 2:59:12 PM EST |
| 47.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 7/29/2026 2:59:12 PM EST | |||
| 48.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 7/29/2026 2:59:12 PM EST | |||
| 49.00 | 0.00 | 2.13 | 1.07 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 12 | 1.69 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/29/2026 2:59:12 PM EST |
| 50.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.76 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/29/2026 2:59:12 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 | 2.13 | 1.07 | % | 0.06 | 0 | 0 | 3.37 | 0.00 | 0.00 | 0.00 | 7/29/2026 2:59:12 PM EST | |||
| 18.00 | 0.00 | 2.13 | 1.07 | % | 0.06 | 0 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 7/29/2026 2:59:12 PM EST | |||
| 19.00 | 0.00 | 0.53 | 0.27 | % | 0.01 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 7/29/2026 2:59:12 PM EST | |||
| 20.00 | 0.00 | 2.13 | 1.07 | % | 0.05 | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 7/29/2026 2:59:12 PM EST | |||
| 21.00 | 0.00 | 2.13 | 1.07 | % | 0.05 | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 7/29/2026 2:59:12 PM EST | |||
| 22.00 | 0.00 | 2.13 | 1.07 | % | 0.05 | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 7/29/2026 2:59:12 PM EST | |||
| 23.00 | 0.00 | 2.13 | 1.07 | % | 0.05 | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 7/29/2026 2:59:12 PM EST | |||
| 24.00 | 0.00 | 2.13 | 1.07 | 0.11 | 0.00 | 0.00% | 0.04 | 0 | 1 | 2.13 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/29/2026 2:59:12 PM EST |
| 25.00 | 0.00 | 2.13 | 1.07 | 0.05 | -0.08 | -61.54% | 0.04 | 1 | 47 | 1.98 | -0.01 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 2:59:12 PM EST |
| 26.00 | 0.00 | 0.55 | 0.28 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.08 | -0.02 | 0.01 | -0.01 | 7/22/2026 | 7/29/2026 2:59:12 PM EST |
| 27.00 | 0.00 | 0.52 | 0.26 | 0.06 | -0.27 | -81.82% | 0.01 | 4 | 50 | 0.96 | -0.03 | 0.01 | -0.01 | 7/29/2026 | 7/29/2026 2:59:12 PM EST |
| 28.00 | 0.00 | 0.56 | 0.28 | 0.06 | -0.37 | -86.05% | 0.01 | 7 | 251 | 0.89 | -0.05 | 0.02 | -0.01 | 7/29/2026 | 7/29/2026 2:59:12 PM EST |
| 28.50 | 0.00 | 0.58 | 0.29 | % | 0.01 | 0 | 0 | 0.85 | -0.06 | 0.02 | -0.01 | 7/29/2026 2:59:12 PM EST | |||
| 29.00 | 0.02 | 0.63 | 0.33 | 0.08 | -0.51 | -86.45% | 0.01 | 19 | 142 | 0.59 | -0.10 | 0.03 | -0.02 | 7/29/2026 | 7/29/2026 2:59:12 PM EST |
| 29.50 | 0.05 | 0.62 | 0.34 | 0.10 | -0.76 | -88.38% | 0.01 | 10 | 15 | 0.61 | -0.11 | 0.04 | -0.02 | 7/29/2026 | 7/29/2026 2:59:12 PM EST |
| 30.00 | 0.00 | 0.33 | 0.17 | 0.16 | -0.75 | -82.42% | 0.01 | 38 | 328 | 0.58 | -0.12 | 0.04 | -0.02 | 7/29/2026 | 7/29/2026 2:59:12 PM EST |
| 30.50 | 0.05 | 1.17 | 0.61 | 0.22 | -0.94 | -81.04% | 0.02 | 1 | 14 | 0.61 | -0.14 | 0.05 | -0.02 | 7/29/2026 | 7/29/2026 2:59:12 PM EST |
| 31.00 | 0.23 | 0.80 | 0.52 | 0.38 | -0.93 | -71.00% | 0.02 | 9 | 283 | 0.56 | -0.17 | 0.05 | -0.03 | 7/29/2026 | 7/29/2026 2:59:12 PM EST |
| 31.50 | 0.25 | 0.64 | 0.45 | 0.32 | -0.85 | -72.65% | 0.01 | 1 | 84 | 0.48 | -0.19 | 0.06 | -0.03 | 7/29/2026 | 7/29/2026 2:59:12 PM EST |
| 32.00 | 0.37 | 0.48 | 0.43 | 0.39 | -1.70 | -81.34% | 0.01 | 60 | 378 | 0.38 | -0.23 | 0.06 | -0.03 | 7/29/2026 | 7/29/2026 2:59:12 PM EST |
| 32.50 | 0.46 | 0.57 | 0.52 | % | 0.02 | 0 | 0 | 0.53 | -0.24 | 0.07 | -0.03 | 7/29/2026 2:59:12 PM EST | |||
| 33.00 | 0.59 | 0.69 | 0.64 | 0.92 | -1.80 | -66.18% | 0.02 | 66 | 277 | 0.41 | -0.28 | 0.08 | -0.03 | 7/29/2026 | 7/29/2026 2:59:12 PM EST |
| 33.50 | 0.74 | 0.84 | 0.79 | 0.81 | % | 0.02 | 1 | 0 | 0.41 | -0.32 | 0.09 | -0.03 | 7/29/2026 | 7/29/2026 2:59:12 PM EST | |
| 34.00 | 0.92 | 1.03 | 0.98 | 0.98 | -3.12 | -76.10% | 0.03 | 21 | 43 | 0.38 | -0.36 | 0.10 | -0.03 | 7/29/2026 | 7/29/2026 2:59:12 PM EST |
| 34.50 | 1.14 | 1.39 | 1.27 | 0.97 | % | 0.04 | 1 | 0 | 0.39 | -0.41 | 0.11 | -0.03 | 7/29/2026 | 7/29/2026 2:59:12 PM EST | |
| 35.00 | 1.40 | 1.53 | 1.47 | 1.72 | -2.53 | -59.53% | 0.04 | 5 | 130 | 0.39 | -0.47 | 0.12 | -0.03 | 7/29/2026 | 7/29/2026 2:59:12 PM EST |
| 35.50 | 1.69 | 1.94 | 1.82 | % | 0.05 | 0 | 0 | 0.39 | -0.53 | 0.13 | -0.03 | 7/29/2026 2:59:12 PM EST | |||
| 36.00 | 2.02 | 2.23 | 2.13 | 3.25 | 0.00 | 0.00% | 0.06 | 0 | 198 | 0.38 | -0.59 | 0.12 | -0.03 | 7/1/2026 | 7/29/2026 2:59:12 PM EST |
| 36.50 | 2.39 | 2.54 | 2.47 | % | 0.07 | 0 | 0 | 0.38 | -0.65 | 0.12 | -0.03 | 7/29/2026 2:59:12 PM EST | |||
| 37.00 | 2.73 | 2.92 | 2.83 | 2.50 | -1.75 | -41.18% | 0.08 | 2 | 132 | 0.38 | -0.70 | 0.11 | -0.03 | 7/29/2026 | 7/29/2026 2:59:12 PM EST |
| 37.50 | 1.36 | 4.95 | 3.16 | % | 0.08 | 0 | 0 | 1.02 | -0.74 | 0.10 | -0.02 | 7/29/2026 2:59:12 PM EST | |||
| 38.00 | 1.81 | 5.35 | 3.58 | % | 0.09 | 0 | 0 | 1.04 | -0.77 | 0.09 | -0.02 | 7/29/2026 2:59:12 PM EST | |||
| 39.00 | 2.67 | 6.20 | 4.44 | 4.40 | 0.00 | 0.00% | 0.11 | 0 | 10 | 1.07 | -0.83 | 0.07 | -0.02 | 5/7/2026 | 7/29/2026 2:59:12 PM EST |
| 40.00 | 3.95 | 6.55 | 5.25 | % | 0.13 | 0 | 0 | 0.96 | -0.87 | 0.05 | -0.02 | 7/29/2026 2:59:12 PM EST | |||
| 41.00 | 5.15 | 7.45 | 6.30 | % | 0.15 | 0 | 0 | 1.00 | -0.94 | 0.04 | -0.01 | 7/29/2026 2:59:12 PM EST | |||
| 42.00 | 5.45 | 9.00 | 7.23 | % | 0.17 | 0 | 0 | 1.27 | -0.95 | 0.03 | -0.01 | 7/29/2026 2:59:12 PM EST | |||
| 43.00 | 6.45 | 10.00 | 8.23 | 12.39 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.34 | -0.97 | 0.02 | 0.00 | 7/23/2026 | 7/29/2026 2:59:12 PM EST |
| 44.00 | 8.15 | 11.00 | 9.58 | % | 0.22 | 0 | 0 | 1.40 | -0.99 | 0.01 | 0.00 | 7/29/2026 2:59:12 PM EST | |||
| 45.00 | 8.45 | 12.00 | 10.23 | 11.11 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 7/1/2026 | 7/29/2026 2:59:12 PM EST |
| 46.00 | 9.55 | 13.00 | 11.28 | % | 0.25 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 7/29/2026 2:59:12 PM EST | |||
| 47.00 | 10.40 | 13.65 | 12.03 | % | 0.26 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 7/29/2026 2:59:12 PM EST | |||
| 48.00 | 11.35 | 15.00 | 13.18 | % | 0.27 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 7/29/2026 2:59:12 PM EST | |||
| 49.00 | 12.35 | 16.00 | 14.18 | % | 0.29 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 7/29/2026 2:59:12 PM EST | |||
| 50.00 | 13.35 | 17.00 | 15.18 | 17.43 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 6/2/2026 | 7/29/2026 2:59:12 PM EST |