Options Chain for TEVA PHARMACEUTICAL INDS LTD SPONSORED ADS (TEVA) - $35.73 as of 5/10/2026 10:28:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.00 | 16.90 | 21.15 | 19.03 | % | 1.12 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:30 PM EST | |||
| 18.00 | 15.95 | 19.95 | 17.95 | % | 1.00 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:30 PM EST | |||
| 19.00 | 14.95 | 18.95 | 16.95 | % | 0.89 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:30 PM EST | |||
| 20.00 | 13.95 | 18.15 | 16.05 | % | 0.80 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:30 PM EST | |||
| 21.00 | 13.00 | 17.15 | 15.08 | % | 0.72 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:30 PM EST | |||
| 22.00 | 12.10 | 16.05 | 14.08 | % | 0.64 | 0 | 0 | 1.16 | 0.99 | 0.00 | 0.00 | 5/8/2026 3:59:30 PM EST | |||
| 23.00 | 11.25 | 15.20 | 13.23 | % | 0.58 | 0 | 0 | 1.12 | 0.99 | 0.00 | 0.00 | 5/8/2026 3:59:30 PM EST | |||
| 24.00 | 10.30 | 14.20 | 12.25 | % | 0.51 | 0 | 0 | 1.05 | 0.97 | 0.01 | 0.00 | 5/8/2026 3:59:30 PM EST | |||
| 25.00 | 9.35 | 13.20 | 11.28 | % | 0.45 | 0 | 0 | 0.97 | 0.96 | 0.01 | -0.01 | 5/8/2026 3:59:30 PM EST | |||
| 26.00 | 8.40 | 12.40 | 10.40 | % | 0.40 | 0 | 0 | 0.94 | 0.95 | 0.01 | -0.01 | 5/8/2026 3:59:30 PM EST | |||
| 27.00 | 7.50 | 11.50 | 9.50 | % | 0.35 | 0 | 0 | 0.89 | 0.93 | 0.02 | -0.01 | 5/8/2026 3:59:30 PM EST | |||
| 28.00 | 6.65 | 10.60 | 8.63 | % | 0.31 | 0 | 0 | 0.85 | 0.90 | 0.02 | -0.01 | 5/8/2026 3:59:30 PM EST | |||
| 29.00 | 5.75 | 9.75 | 7.75 | % | 0.27 | 0 | 0 | 0.80 | 0.87 | 0.03 | -0.01 | 5/8/2026 3:59:30 PM EST | |||
| 30.00 | 5.20 | 8.95 | 7.08 | % | 0.24 | 0 | 0 | 0.77 | 0.83 | 0.03 | -0.01 | 5/8/2026 3:59:30 PM EST | |||
| 31.00 | 4.15 | 7.60 | 5.88 | 6.02 | 0.00 | 0.00% | 0.19 | 0 | 5 | 0.65 | 0.79 | 0.04 | -0.01 | 5/5/2026 | 5/8/2026 3:59:30 PM EST |
| 32.00 | 4.45 | 5.75 | 5.10 | % | 0.16 | 0 | 0 | 0.34 | 0.75 | 0.04 | -0.01 | 5/8/2026 3:59:30 PM EST | |||
| 33.00 | 4.55 | 5.15 | 4.85 | 4.85 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.42 | 0.70 | 0.05 | -0.01 | 5/5/2026 | 5/8/2026 3:59:30 PM EST |
| 34.00 | 3.90 | 4.45 | 4.18 | 4.00 | -0.25 | -5.89% | 0.12 | 1 | 0 | 0.40 | 0.65 | 0.05 | -0.02 | 5/8/2026 | 5/8/2026 3:59:30 PM EST |
| 35.00 | 3.35 | 3.90 | 3.63 | 3.30 | 0.00 | 0.00% | 0.10 | 0 | 7 | 0.40 | 0.60 | 0.05 | -0.02 | 5/5/2026 | 5/8/2026 3:59:30 PM EST |
| 36.00 | 2.94 | 3.35 | 3.15 | 3.45 | 0.00 | 0.00% | 0.09 | 0 | 274 | 0.40 | 0.55 | 0.05 | -0.02 | 5/7/2026 | 5/8/2026 3:59:30 PM EST |
| 37.00 | 2.56 | 2.84 | 2.70 | 2.63 | % | 0.07 | 6,427 | 0 | 0.39 | 0.50 | 0.05 | -0.02 | 5/8/2026 | 5/8/2026 3:59:30 PM EST | |
| 38.00 | 2.05 | 2.48 | 2.27 | 2.22 | +0.17 | +8.30% | 0.06 | 5 | 2 | 0.39 | 0.45 | 0.05 | -0.02 | 5/8/2026 | 5/8/2026 3:59:30 PM EST |
| 39.00 | 1.67 | 2.15 | 1.91 | 1.70 | 0.00 | 0.00% | 0.05 | 0 | 10 | 0.39 | 0.40 | 0.05 | -0.02 | 5/7/2026 | 5/8/2026 3:59:30 PM EST |
| 40.00 | 1.35 | 1.79 | 1.57 | 1.54 | 0.00 | 0.00% | 0.04 | 0 | 248 | 0.39 | 0.35 | 0.05 | -0.01 | 5/7/2026 | 5/8/2026 3:59:30 PM EST |
| 41.00 | 1.09 | 1.57 | 1.33 | 1.35 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.39 | 0.31 | 0.05 | -0.01 | 5/7/2026 | 5/8/2026 3:59:30 PM EST |
| 42.00 | 0.80 | 1.31 | 1.06 | % | 0.03 | 0 | 0 | 0.38 | 0.26 | 0.05 | -0.01 | 5/8/2026 3:59:30 PM EST | |||
| 43.00 | 0.53 | 1.05 | 0.79 | 0.82 | 0.00 | 0.00% | 0.02 | 0 | 351 | 0.37 | 0.22 | 0.04 | -0.01 | 5/5/2026 | 5/8/2026 3:59:30 PM EST |
| 44.00 | 0.00 | 0.96 | 0.48 | % | 0.01 | 0 | 0 | 0.42 | 0.19 | 0.04 | -0.01 | 5/8/2026 3:59:30 PM EST | |||
| 45.00 | 0.41 | 0.72 | 0.57 | 0.45 | -0.05 | -10.00% | 0.01 | 5 | 9 | 0.37 | 0.16 | 0.03 | -0.01 | 5/8/2026 | 5/8/2026 3:59:30 PM EST |
| 46.00 | 0.33 | 0.62 | 0.48 | % | 0.01 | 0 | 0 | 0.38 | 0.13 | 0.03 | -0.01 | 5/8/2026 3:59:30 PM EST | |||
| 47.00 | 0.00 | 2.47 | 1.24 | % | 0.03 | 0 | 0 | 0.74 | 0.12 | 0.03 | -0.01 | 5/8/2026 3:59:30 PM EST | |||
| 48.00 | 0.00 | 2.40 | 1.20 | % | 0.02 | 0 | 0 | 0.76 | 0.10 | 0.02 | -0.01 | 5/8/2026 3:59:30 PM EST | |||
| 49.00 | 0.00 | 2.34 | 1.17 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.78 | 0.08 | 0.02 | -0.01 | 5/4/2026 | 5/8/2026 3:59:30 PM EST |
| 50.00 | 0.00 | 2.29 | 1.15 | % | 0.02 | 0 | 0 | 0.80 | 0.07 | 0.02 | 0.00 | 5/8/2026 3:59:30 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 | 1.99 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:30 PM EST | |||
| 18.00 | 0.00 | 0.33 | 0.17 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:30 PM EST | |||
| 19.00 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:30 PM EST | |||
| 20.00 | 0.00 | 2.16 | 1.08 | % | 0.05 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:30 PM EST | |||
| 21.00 | 0.00 | 2.18 | 1.09 | % | 0.05 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:30 PM EST | |||
| 22.00 | 0.00 | 2.20 | 1.10 | % | 0.05 | 0 | 0 | 1.20 | -0.01 | 0.00 | 0.00 | 5/8/2026 3:59:30 PM EST | |||
| 23.00 | 0.00 | 2.23 | 1.12 | % | 0.05 | 0 | 0 | 1.13 | -0.01 | 0.00 | 0.00 | 5/8/2026 3:59:30 PM EST | |||
| 24.00 | 0.02 | 0.26 | 0.14 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.43 | -0.03 | 0.01 | 0.00 | 5/7/2026 | 5/8/2026 3:59:30 PM EST |
| 25.00 | 0.00 | 2.31 | 1.16 | % | 0.05 | 0 | 0 | 1.00 | -0.04 | 0.01 | -0.01 | 5/8/2026 3:59:30 PM EST | |||
| 26.00 | 0.00 | 2.37 | 1.19 | % | 0.05 | 0 | 0 | 0.95 | -0.05 | 0.01 | -0.01 | 5/8/2026 3:59:30 PM EST | |||
| 27.00 | 0.00 | 2.45 | 1.23 | % | 0.05 | 0 | 0 | 0.90 | -0.07 | 0.02 | -0.01 | 5/8/2026 3:59:30 PM EST | |||
| 28.00 | 0.20 | 0.79 | 0.50 | 0.46 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.42 | -0.10 | 0.02 | -0.01 | 5/6/2026 | 5/8/2026 3:59:30 PM EST |
| 29.00 | 0.30 | 2.68 | 1.49 | % | 0.05 | 0 | 0 | 0.60 | -0.13 | 0.03 | -0.01 | 5/8/2026 3:59:30 PM EST | |||
| 30.00 | 0.44 | 1.05 | 0.75 | % | 0.03 | 0 | 0 | 0.39 | -0.17 | 0.03 | -0.01 | 5/8/2026 3:59:30 PM EST | |||
| 31.00 | 0.51 | 1.44 | 0.98 | % | 0.03 | 0 | 0 | 0.41 | -0.21 | 0.04 | -0.01 | 5/8/2026 3:59:30 PM EST | |||
| 32.00 | 1.19 | 1.57 | 1.38 | 1.26 | 0.00 | 0.00% | 0.04 | 0 | 137 | 0.41 | -0.25 | 0.04 | -0.01 | 5/7/2026 | 5/8/2026 3:59:30 PM EST |
| 33.00 | 1.33 | 1.87 | 1.60 | 1.68 | 0.00 | 0.00% | 0.05 | 0 | 21 | 0.39 | -0.30 | 0.05 | -0.01 | 5/5/2026 | 5/8/2026 3:59:30 PM EST |
| 34.00 | 1.56 | 2.23 | 1.90 | % | 0.06 | 0 | 0 | 0.40 | -0.35 | 0.05 | -0.02 | 5/8/2026 3:59:30 PM EST | |||
| 35.00 | 2.24 | 2.70 | 2.47 | % | 0.07 | 0 | 0 | 0.40 | -0.40 | 0.05 | -0.02 | 5/8/2026 3:59:30 PM EST | |||
| 36.00 | 2.90 | 3.15 | 3.03 | % | 0.08 | 0 | 0 | 0.39 | -0.45 | 0.05 | -0.02 | 5/8/2026 3:59:30 PM EST | |||
| 37.00 | 3.35 | 3.80 | 3.58 | % | 0.10 | 0 | 0 | 0.40 | -0.50 | 0.05 | -0.02 | 5/8/2026 3:59:30 PM EST | |||
| 38.00 | 3.70 | 4.25 | 3.98 | % | 0.10 | 0 | 0 | 0.38 | -0.55 | 0.05 | -0.02 | 5/8/2026 3:59:30 PM EST | |||
| 39.00 | 4.45 | 4.95 | 4.70 | 4.40 | 0.00 | 0.00% | 0.12 | 0 | 10 | 0.38 | -0.60 | 0.05 | -0.02 | 5/7/2026 | 5/8/2026 3:59:30 PM EST |
| 40.00 | 4.80 | 5.60 | 5.20 | % | 0.13 | 0 | 0 | 0.37 | -0.65 | 0.05 | -0.01 | 5/8/2026 3:59:30 PM EST | |||
| 41.00 | 5.75 | 6.35 | 6.05 | % | 0.15 | 0 | 0 | 0.37 | -0.69 | 0.05 | -0.01 | 5/8/2026 3:59:30 PM EST | |||
| 42.00 | 4.80 | 8.90 | 6.85 | % | 0.16 | 0 | 0 | 0.67 | -0.74 | 0.05 | -0.01 | 5/8/2026 3:59:30 PM EST | |||
| 43.00 | 5.65 | 9.70 | 7.68 | % | 0.18 | 0 | 0 | 0.68 | -0.78 | 0.04 | -0.01 | 5/8/2026 3:59:30 PM EST | |||
| 44.00 | 6.65 | 10.20 | 8.43 | % | 0.19 | 0 | 0 | 0.64 | -0.81 | 0.04 | -0.01 | 5/8/2026 3:59:30 PM EST | |||
| 45.00 | 7.55 | 11.05 | 9.30 | % | 0.21 | 0 | 0 | 0.66 | -0.84 | 0.03 | -0.01 | 5/8/2026 3:59:30 PM EST | |||
| 46.00 | 8.50 | 11.95 | 10.23 | % | 0.22 | 0 | 0 | 0.68 | -0.87 | 0.03 | -0.01 | 5/8/2026 3:59:30 PM EST | |||
| 47.00 | 9.25 | 13.15 | 11.20 | % | 0.24 | 0 | 0 | 0.72 | -0.88 | 0.03 | -0.01 | 5/8/2026 3:59:30 PM EST | |||
| 48.00 | 10.30 | 14.25 | 12.28 | % | 0.26 | 0 | 0 | 0.77 | -0.90 | 0.02 | -0.01 | 5/8/2026 3:59:30 PM EST | |||
| 49.00 | 11.20 | 15.25 | 13.23 | % | 0.27 | 0 | 0 | 0.79 | -0.92 | 0.02 | -0.01 | 5/8/2026 3:59:30 PM EST | |||
| 50.00 | 12.20 | 16.25 | 14.23 | % | 0.28 | 0 | 0 | 0.82 | -0.93 | 0.02 | 0.00 | 5/8/2026 3:59:30 PM EST |