Options Chain for TEVA PHARMACEUTICAL INDS LTD SPONSORED ADS (TEVA) - $30.91 as of 7/27/2026 6:30:26 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 | 10.55 | 12.15 | 11.35 | % | 0.57 | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:09 PM EST | |||
| 21.00 | 9.70 | 10.80 | 10.25 | % | 0.49 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:09 PM EST | |||
| 22.00 | 8.70 | 9.85 | 9.28 | % | 0.42 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:09 PM EST | |||
| 23.00 | 7.70 | 8.85 | 8.28 | % | 0.36 | 0 | 0 | 1.80 | 0.99 | 0.00 | -0.01 | 7/27/2026 4:00:09 PM EST | |||
| 24.00 | 6.75 | 7.85 | 7.30 | % | 0.30 | 0 | 0 | 1.62 | 0.98 | 0.01 | -0.01 | 7/27/2026 4:00:09 PM EST | |||
| 25.00 | 5.75 | 7.05 | 6.40 | % | 0.26 | 0 | 0 | 1.59 | 0.97 | 0.02 | -0.02 | 7/27/2026 4:00:09 PM EST | |||
| 26.00 | 4.75 | 6.10 | 5.43 | % | 0.21 | 0 | 0 | 1.44 | 0.94 | 0.03 | -0.03 | 7/27/2026 4:00:09 PM EST | |||
| 27.00 | 3.85 | 4.75 | 4.30 | % | 0.16 | 0 | 0 | 1.03 | 0.88 | 0.05 | -0.04 | 7/27/2026 4:00:09 PM EST | |||
| 28.00 | 2.98 | 3.95 | 3.47 | 6.98 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.99 | 0.82 | 0.07 | -0.05 | 7/2/2026 | 7/27/2026 4:00:09 PM EST |
| 28.50 | 2.80 | 3.50 | 3.15 | % | 0.11 | 0 | 0 | 0.68 | 0.79 | 0.08 | -0.05 | 7/27/2026 4:00:09 PM EST | |||
| 29.00 | 2.30 | 4.15 | 3.23 | 2.62 | % | 0.11 | 1 | 0 | 0.91 | 0.74 | 0.09 | -0.06 | 7/27/2026 | 7/27/2026 4:00:09 PM EST | |
| 29.50 | 2.19 | 2.62 | 2.41 | % | 0.08 | 0 | 0 | 0.68 | 0.70 | 0.10 | -0.06 | 7/27/2026 4:00:09 PM EST | |||
| 30.00 | 1.86 | 2.11 | 1.99 | 2.00 | % | 0.07 | 5 | 0 | 0.63 | 0.65 | 0.10 | -0.06 | 7/27/2026 | 7/27/2026 4:00:09 PM EST | |
| 30.50 | 1.58 | 1.83 | 1.71 | 1.37 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.63 | 0.60 | 0.11 | -0.07 | 7/22/2026 | 7/27/2026 4:00:09 PM EST |
| 31.00 | 1.30 | 1.54 | 1.42 | 1.45 | -0.24 | -14.21% | 0.05 | 12 | 10 | 0.62 | 0.54 | 0.12 | -0.06 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 31.50 | 1.06 | 1.36 | 1.21 | 1.03 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.63 | 0.48 | 0.12 | -0.06 | 7/22/2026 | 7/27/2026 4:00:09 PM EST |
| 32.00 | 0.85 | 1.09 | 0.97 | 0.97 | -0.28 | -22.40% | 0.03 | 2 | 21 | 0.62 | 0.42 | 0.12 | -0.06 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 32.50 | 0.66 | 1.07 | 0.87 | % | 0.03 | 0 | 0 | 0.65 | 0.36 | 0.12 | -0.05 | 7/27/2026 4:00:09 PM EST | |||
| 33.00 | 0.55 | 0.81 | 0.68 | 0.64 | -0.15 | -18.99% | 0.02 | 1 | 83 | 0.64 | 0.30 | 0.11 | -0.05 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 33.50 | 0.43 | 0.63 | 0.53 | % | 0.02 | 0 | 0 | 0.62 | 0.24 | 0.10 | -0.04 | 7/27/2026 4:00:09 PM EST | |||
| 34.00 | 0.34 | 0.74 | 0.54 | 0.47 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.69 | 0.20 | 0.09 | -0.04 | 7/24/2026 | 7/27/2026 4:00:09 PM EST |
| 34.50 | 0.08 | 0.44 | 0.26 | % | 0.01 | 0 | 0 | 0.55 | 0.15 | 0.08 | -0.03 | 7/27/2026 4:00:09 PM EST | |||
| 35.00 | 0.17 | 0.37 | 0.27 | 0.29 | -0.41 | -58.58% | 0.01 | 4 | 43 | 0.58 | 0.13 | 0.07 | -0.03 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 35.50 | 0.16 | 0.21 | 0.19 | 0.19 | -0.18 | -48.65% | 0.01 | 2 | 1 | 0.61 | 0.10 | 0.06 | -0.02 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 36.00 | 0.00 | 0.42 | 0.21 | 0.16 | -0.65 | -80.25% | 0.01 | 2 | 32 | 0.85 | 0.07 | 0.05 | -0.02 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 36.50 | 0.00 | 1.70 | 0.85 | % | 0.02 | 0 | 0 | 1.63 | 0.06 | 0.04 | -0.02 | 7/27/2026 4:00:09 PM EST | |||
| 37.00 | 0.00 | 0.42 | 0.21 | 0.12 | -0.60 | -83.34% | 0.01 | 2 | 30 | 0.95 | 0.04 | 0.03 | -0.01 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 37.50 | 0.00 | 0.75 | 0.38 | 0.08 | % | 0.01 | 16 | 0 | 1.22 | 0.03 | 0.02 | -0.01 | 7/27/2026 | 7/27/2026 4:00:09 PM EST | |
| 38.00 | 0.00 | 0.23 | 0.12 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.87 | 0.02 | 0.02 | -0.01 | 7/13/2026 | 7/27/2026 4:00:09 PM EST |
| 39.00 | 0.00 | 0.19 | 0.10 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.91 | 0.01 | 0.01 | 0.00 | 7/10/2026 | 7/27/2026 4:00:09 PM EST |
| 40.00 | 0.00 | 0.17 | 0.09 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.96 | 0.01 | 0.01 | 0.00 | 7/7/2026 | 7/27/2026 4:00:09 PM EST |
| 41.00 | 0.00 | 0.17 | 0.09 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:09 PM EST | |||
| 42.00 | 0.00 | 0.17 | 0.09 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:09 PM EST | |||
| 43.00 | 0.00 | 0.17 | 0.09 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:09 PM EST | |||
| 44.00 | 0.00 | 0.17 | 0.09 | % | 0.00 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:09 PM EST | |||
| 45.00 | 0.00 | 0.17 | 0.09 | % | 0.00 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:09 PM EST | |||
| 50.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 7/27/2026 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 | 0.34 | 0.17 | % | 0.01 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:09 PM EST | |||
| 21.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:09 PM EST | |||
| 22.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:09 PM EST | |||
| 23.00 | 0.00 | 0.36 | 0.18 | % | 0.01 | 0 | 0 | 1.44 | -0.01 | 0.00 | -0.01 | 7/27/2026 4:00:09 PM EST | |||
| 24.00 | 0.00 | 0.37 | 0.19 | % | 0.01 | 0 | 0 | 1.29 | -0.02 | 0.01 | -0.01 | 7/27/2026 4:00:09 PM EST | |||
| 25.00 | 0.00 | 0.38 | 0.19 | % | 0.01 | 0 | 0 | 1.15 | -0.03 | 0.02 | -0.02 | 7/27/2026 4:00:09 PM EST | |||
| 26.00 | 0.00 | 0.41 | 0.21 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.02 | -0.06 | 0.03 | -0.03 | 7/16/2026 | 7/27/2026 4:00:09 PM EST |
| 27.00 | 0.11 | 0.46 | 0.29 | % | 0.01 | 0 | 0 | 0.73 | -0.12 | 0.05 | -0.04 | 7/27/2026 4:00:09 PM EST | |||
| 28.00 | 0.17 | 0.43 | 0.30 | 0.54 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.64 | -0.18 | 0.07 | -0.05 | 7/22/2026 | 7/27/2026 4:00:09 PM EST |
| 28.50 | 0.35 | 0.71 | 0.53 | % | 0.02 | 0 | 0 | 0.72 | -0.21 | 0.08 | -0.05 | 7/27/2026 4:00:09 PM EST | |||
| 29.00 | 0.43 | 0.64 | 0.54 | 0.50 | -0.12 | -19.36% | 0.02 | 10 | 6 | 0.64 | -0.26 | 0.09 | -0.06 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 29.50 | 0.57 | 0.79 | 0.68 | 0.72 | -0.19 | -20.88% | 0.02 | 2 | 45 | 0.64 | -0.30 | 0.10 | -0.06 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 30.00 | 0.73 | 0.96 | 0.85 | 1.13 | 0.00 | 0.00% | 0.03 | 0 | 59 | 0.63 | -0.35 | 0.10 | -0.06 | 7/23/2026 | 7/27/2026 4:00:09 PM EST |
| 30.50 | 0.94 | 1.26 | 1.10 | 1.65 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.66 | -0.40 | 0.11 | -0.07 | 7/23/2026 | 7/27/2026 4:00:09 PM EST |
| 31.00 | 1.14 | 1.46 | 1.30 | 1.40 | 0.00 | 0.00% | 0.04 | 0 | 21 | 0.64 | -0.46 | 0.12 | -0.06 | 7/23/2026 | 7/27/2026 4:00:09 PM EST |
| 31.50 | 1.41 | 1.75 | 1.58 | 1.55 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.65 | -0.52 | 0.12 | -0.06 | 7/21/2026 | 7/27/2026 4:00:09 PM EST |
| 32.00 | 1.71 | 2.13 | 1.92 | 1.99 | 0.00 | 0.00% | 0.06 | 0 | 24 | 0.67 | -0.58 | 0.12 | -0.06 | 7/23/2026 | 7/27/2026 4:00:09 PM EST |
| 32.50 | 2.04 | 2.31 | 2.18 | % | 0.07 | 0 | 0 | 0.63 | -0.64 | 0.12 | -0.05 | 7/27/2026 4:00:09 PM EST | |||
| 33.00 | 2.41 | 2.72 | 2.57 | 2.37 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.65 | -0.70 | 0.11 | -0.05 | 7/15/2026 | 7/27/2026 4:00:09 PM EST |
| 33.50 | 2.75 | 3.90 | 3.33 | % | 0.10 | 0 | 0 | 0.85 | -0.76 | 0.10 | -0.04 | 7/27/2026 4:00:09 PM EST | |||
| 34.00 | 3.10 | 3.90 | 3.50 | 3.28 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.74 | -0.80 | 0.09 | -0.04 | 7/24/2026 | 7/27/2026 4:00:09 PM EST |
| 34.50 | 3.15 | 4.05 | 3.60 | % | 0.10 | 0 | 0 | 0.84 | -0.85 | 0.08 | -0.03 | 7/27/2026 4:00:09 PM EST | |||
| 35.00 | 3.75 | 4.60 | 4.18 | 4.01 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.93 | -0.87 | 0.07 | -0.03 | 7/24/2026 | 7/27/2026 4:00:09 PM EST |
| 35.50 | 4.05 | 5.15 | 4.60 | % | 0.13 | 0 | 0 | 1.02 | -0.90 | 0.06 | -0.02 | 7/27/2026 4:00:09 PM EST | |||
| 36.00 | 4.65 | 5.40 | 5.03 | % | 0.14 | 0 | 0 | 0.92 | -0.93 | 0.05 | -0.02 | 7/27/2026 4:00:09 PM EST | |||
| 36.50 | 5.10 | 6.05 | 5.58 | % | 0.15 | 0 | 0 | 1.07 | -0.94 | 0.04 | -0.02 | 7/27/2026 4:00:09 PM EST | |||
| 37.00 | 5.55 | 6.60 | 6.08 | % | 0.16 | 0 | 0 | 1.15 | -0.96 | 0.03 | -0.01 | 7/27/2026 4:00:09 PM EST | |||
| 37.50 | 6.00 | 7.10 | 6.55 | % | 0.17 | 0 | 0 | 1.21 | -0.97 | 0.02 | -0.01 | 7/27/2026 4:00:09 PM EST | |||
| 38.00 | 6.30 | 7.60 | 6.95 | % | 0.18 | 0 | 0 | 1.25 | -0.98 | 0.02 | -0.01 | 7/27/2026 4:00:09 PM EST | |||
| 39.00 | 7.50 | 8.45 | 7.98 | % | 0.20 | 0 | 0 | 1.25 | -0.99 | 0.01 | 0.00 | 7/27/2026 4:00:09 PM EST | |||
| 40.00 | 8.45 | 9.50 | 8.98 | % | 0.22 | 0 | 0 | 1.37 | -0.99 | 0.01 | 0.00 | 7/27/2026 4:00:09 PM EST | |||
| 41.00 | 9.45 | 10.55 | 10.00 | 10.47 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 7/27/2026 4:00:09 PM EST |
| 42.00 | 10.45 | 11.50 | 10.98 | % | 0.26 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:09 PM EST | |||
| 43.00 | 11.15 | 12.60 | 11.88 | % | 0.28 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:09 PM EST | |||
| 44.00 | 12.20 | 13.85 | 13.03 | % | 0.30 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:09 PM EST | |||
| 45.00 | 13.20 | 14.65 | 13.93 | % | 0.31 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:09 PM EST | |||
| 50.00 | 18.15 | 19.65 | 18.90 | % | 0.38 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:09 PM EST |