Options Chain for TEVA PHARMACEUTICAL INDS LTD SPONSORED ADS (TEVA) - $31.56 as of 7/15/2026 10:20:51 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 | 9.70 | 13.65 | 11.68 | % | 0.58 | 0 | 0 | 1.81 | 0.99 | 0.00 | 0.00 | 7/15/2026 4:00:09 PM EST | |||
| 23.00 | 7.30 | 10.70 | 9.00 | % | 0.39 | 0 | 0 | 1.44 | 0.97 | 0.01 | 0.00 | 7/15/2026 4:00:09 PM EST | |||
| 24.00 | 6.15 | 9.75 | 7.95 | % | 0.33 | 0 | 0 | 1.34 | 0.95 | 0.02 | -0.01 | 7/15/2026 4:00:09 PM EST | |||
| 25.00 | 5.15 | 8.70 | 6.93 | % | 0.28 | 0 | 0 | 1.21 | 0.93 | 0.03 | -0.01 | 7/15/2026 4:00:09 PM EST | |||
| 26.00 | 4.70 | 7.90 | 6.30 | % | 0.24 | 0 | 0 | 1.16 | 0.89 | 0.03 | -0.01 | 7/15/2026 4:00:09 PM EST | |||
| 27.00 | 3.70 | 7.05 | 5.38 | % | 0.20 | 0 | 0 | 1.09 | 0.84 | 0.04 | -0.02 | 7/15/2026 4:00:09 PM EST | |||
| 28.00 | 2.91 | 6.25 | 4.58 | % | 0.16 | 0 | 0 | 1.03 | 0.79 | 0.05 | -0.02 | 7/15/2026 4:00:09 PM EST | |||
| 29.00 | 3.25 | 3.80 | 3.53 | % | 0.12 | 0 | 0 | 0.49 | 0.72 | 0.06 | -0.02 | 7/15/2026 4:00:09 PM EST | |||
| 30.00 | 2.78 | 3.10 | 2.94 | % | 0.10 | 0 | 0 | 0.48 | 0.65 | 0.07 | -0.02 | 7/15/2026 4:00:09 PM EST | |||
| 31.00 | 2.17 | 2.55 | 2.36 | % | 0.08 | 0 | 0 | 0.47 | 0.58 | 0.08 | -0.02 | 7/15/2026 4:00:09 PM EST | |||
| 32.00 | 1.77 | 1.97 | 1.87 | 2.00 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.47 | 0.50 | 0.08 | -0.02 | 7/14/2026 | 7/15/2026 4:00:09 PM EST |
| 33.00 | 1.24 | 1.63 | 1.44 | % | 0.04 | 0 | 0 | 0.46 | 0.43 | 0.08 | -0.02 | 7/15/2026 4:00:09 PM EST | |||
| 34.00 | 0.91 | 1.23 | 1.07 | % | 0.03 | 0 | 0 | 0.45 | 0.35 | 0.07 | -0.02 | 7/15/2026 4:00:09 PM EST | |||
| 35.00 | 0.66 | 0.95 | 0.81 | 0.94 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.45 | 0.29 | 0.07 | -0.02 | 7/14/2026 | 7/15/2026 4:00:09 PM EST |
| 36.00 | 0.47 | 0.73 | 0.60 | % | 0.02 | 0 | 0 | 0.45 | 0.23 | 0.06 | -0.02 | 7/15/2026 4:00:09 PM EST | |||
| 37.00 | 0.34 | 0.57 | 0.46 | % | 0.01 | 0 | 0 | 0.45 | 0.18 | 0.05 | -0.01 | 7/15/2026 4:00:09 PM EST | |||
| 38.00 | 0.24 | 0.44 | 0.34 | % | 0.01 | 0 | 0 | 0.46 | 0.13 | 0.04 | -0.01 | 7/15/2026 4:00:09 PM EST | |||
| 39.00 | 0.00 | 0.68 | 0.34 | % | 0.01 | 0 | 0 | 0.63 | 0.10 | 0.04 | -0.01 | 7/15/2026 4:00:09 PM EST | |||
| 40.00 | 0.00 | 0.68 | 0.34 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.67 | 0.08 | 0.03 | -0.01 | 7/13/2026 | 7/15/2026 4:00:09 PM EST |
| 41.00 | 0.00 | 0.56 | 0.28 | % | 0.01 | 0 | 0 | 0.67 | 0.06 | 0.02 | -0.01 | 7/15/2026 4:00:09 PM EST | |||
| 42.00 | 0.00 | 0.68 | 0.34 | % | 0.01 | 0 | 0 | 0.76 | 0.04 | 0.02 | -0.01 | 7/15/2026 4:00:09 PM EST | |||
| 43.00 | 0.00 | 0.68 | 0.34 | % | 0.01 | 0 | 0 | 0.80 | 0.03 | 0.01 | 0.00 | 7/15/2026 4:00:09 PM EST | |||
| 45.00 | 0.00 | 0.58 | 0.29 | % | 0.01 | 0 | 0 | 0.83 | 0.01 | 0.01 | 0.00 | 7/15/2026 4:00:09 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 | 0.58 | 0.29 | % | 0.01 | 0 | 0 | 1.13 | -0.01 | 0.00 | 0.00 | 7/15/2026 4:00:09 PM EST | |||
| 23.00 | 0.00 | 0.61 | 0.31 | % | 0.01 | 0 | 0 | 0.87 | -0.03 | 0.01 | 0.00 | 7/15/2026 4:00:09 PM EST | |||
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.85 | -0.05 | 0.02 | -0.01 | 7/15/2026 4:00:09 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.76 | -0.07 | 0.03 | -0.01 | 7/15/2026 4:00:09 PM EST | |||
| 26.00 | 0.17 | 0.45 | 0.31 | % | 0.01 | 0 | 0 | 0.51 | -0.11 | 0.03 | -0.01 | 7/15/2026 4:00:09 PM EST | |||
| 27.00 | 0.19 | 0.59 | 0.39 | % | 0.01 | 0 | 0 | 0.49 | -0.16 | 0.04 | -0.02 | 7/15/2026 4:00:09 PM EST | |||
| 28.00 | 0.32 | 0.80 | 0.56 | % | 0.02 | 0 | 0 | 0.46 | -0.21 | 0.05 | -0.02 | 7/15/2026 4:00:09 PM EST | |||
| 29.00 | 0.60 | 1.07 | 0.84 | % | 0.03 | 0 | 0 | 0.47 | -0.28 | 0.06 | -0.02 | 7/15/2026 4:00:09 PM EST | |||
| 30.00 | 1.10 | 1.41 | 1.26 | % | 0.04 | 0 | 0 | 0.46 | -0.35 | 0.07 | -0.02 | 7/15/2026 4:00:09 PM EST | |||
| 31.00 | 1.51 | 1.83 | 1.67 | 1.56 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.45 | -0.42 | 0.08 | -0.02 | 7/14/2026 | 7/15/2026 4:00:09 PM EST |
| 32.00 | 2.02 | 2.33 | 2.18 | 2.02 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.45 | -0.50 | 0.08 | -0.02 | 7/14/2026 | 7/15/2026 4:00:09 PM EST |
| 33.00 | 2.62 | 2.90 | 2.76 | % | 0.08 | 0 | 0 | 0.45 | -0.57 | 0.08 | -0.02 | 7/15/2026 4:00:09 PM EST | |||
| 34.00 | 3.30 | 3.55 | 3.43 | % | 0.10 | 0 | 0 | 0.44 | -0.65 | 0.07 | -0.02 | 7/15/2026 4:00:09 PM EST | |||
| 35.00 | 3.75 | 4.50 | 4.13 | % | 0.12 | 0 | 0 | 0.56 | -0.71 | 0.07 | -0.02 | 7/15/2026 4:00:09 PM EST | |||
| 36.00 | 3.05 | 6.95 | 5.00 | % | 0.14 | 0 | 0 | 0.96 | -0.77 | 0.06 | -0.02 | 7/15/2026 4:00:09 PM EST | |||
| 37.00 | 3.80 | 7.60 | 5.70 | % | 0.15 | 0 | 0 | 0.94 | -0.82 | 0.05 | -0.01 | 7/15/2026 4:00:09 PM EST | |||
| 38.00 | 5.50 | 8.30 | 6.90 | % | 0.18 | 0 | 0 | 0.92 | -0.87 | 0.04 | -0.01 | 7/15/2026 4:00:09 PM EST | |||
| 39.00 | 6.55 | 9.15 | 7.85 | % | 0.20 | 0 | 0 | 0.94 | -0.90 | 0.04 | -0.01 | 7/15/2026 4:00:09 PM EST | |||
| 40.00 | 6.60 | 10.30 | 8.45 | % | 0.21 | 0 | 0 | 1.03 | -0.92 | 0.03 | -0.01 | 7/15/2026 4:00:09 PM EST | |||
| 41.00 | 8.25 | 11.25 | 9.75 | % | 0.24 | 0 | 0 | 1.07 | -0.94 | 0.02 | -0.01 | 7/15/2026 4:00:09 PM EST | |||
| 42.00 | 8.60 | 12.25 | 10.43 | % | 0.25 | 0 | 0 | 1.12 | -0.96 | 0.02 | -0.01 | 7/15/2026 4:00:09 PM EST | |||
| 43.00 | 9.60 | 13.55 | 11.58 | % | 0.27 | 0 | 0 | 1.25 | -0.97 | 0.01 | 0.00 | 7/15/2026 4:00:09 PM EST | |||
| 45.00 | 11.50 | 15.55 | 13.53 | % | 0.30 | 0 | 0 | 1.34 | -0.99 | 0.01 | 0.00 | 7/15/2026 4:00:09 PM EST |