Options Chain for TEVA PHARMACEUTICAL INDS LTD SPONSORED ADS (TEVA) - $37.96 as of 8/26/2026 7:26:07 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 | 16.90 | 18.30 | 17.60 | % | 0.88 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 8/26/2026 3:59:59 PM EST | |||
| 25.00 | 11.90 | 13.95 | 12.93 | % | 0.52 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 8/26/2026 3:59:59 PM EST | |||
| 26.00 | 10.85 | 12.95 | 11.90 | % | 0.46 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 8/26/2026 3:59:59 PM EST | |||
| 27.00 | 9.95 | 11.55 | 10.75 | % | 0.40 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 8/26/2026 3:59:59 PM EST | |||
| 28.00 | 9.20 | 10.20 | 9.70 | 9.68 | +0.57 | +6.26% | 0.35 | 1 | 3 | 0.90 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:59 PM EST |
| 29.00 | 8.00 | 9.50 | 8.75 | % | 0.30 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 8/26/2026 3:59:59 PM EST | |||
| 30.00 | 6.95 | 8.40 | 7.68 | 6.79 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/26/2026 3:59:59 PM EST |
| 31.00 | 5.90 | 7.55 | 6.73 | % | 0.22 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 8/26/2026 3:59:59 PM EST | |||
| 31.50 | 5.50 | 7.05 | 6.28 | % | 0.20 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 8/26/2026 3:59:59 PM EST | |||
| 32.00 | 4.95 | 7.15 | 6.05 | 5.64 | 0.00 | 0.00% | 0.19 | 0 | 15 | 1.11 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 8/26/2026 3:59:59 PM EST |
| 32.50 | 4.55 | 5.90 | 5.23 | % | 0.16 | 0 | 0 | 0.67 | 1.00 | 0.01 | 0.00 | 8/26/2026 3:59:59 PM EST | |||
| 33.00 | 4.05 | 5.40 | 4.73 | 2.41 | 0.00 | 0.00% | 0.14 | 0 | 5 | 0.62 | 0.99 | 0.01 | -0.01 | 8/3/2026 | 8/26/2026 3:59:59 PM EST |
| 33.50 | 3.50 | 4.80 | 4.15 | % | 0.12 | 0 | 0 | 0.51 | 0.98 | 0.02 | -0.01 | 8/26/2026 3:59:59 PM EST | |||
| 34.00 | 3.10 | 5.00 | 4.05 | 2.42 | 0.00 | 0.00% | 0.12 | 0 | 20 | 0.81 | 0.97 | 0.03 | -0.01 | 8/10/2026 | 8/26/2026 3:59:59 PM EST |
| 34.50 | 2.66 | 4.00 | 3.33 | % | 0.10 | 0 | 0 | 0.53 | 0.95 | 0.04 | -0.02 | 8/26/2026 3:59:59 PM EST | |||
| 35.00 | 2.40 | 4.75 | 3.58 | 1.94 | 0.00 | 0.00% | 0.10 | 0 | 11 | 0.97 | 0.92 | 0.06 | -0.02 | 8/17/2026 | 8/26/2026 3:59:59 PM EST |
| 35.50 | 2.10 | 2.89 | 2.50 | % | 0.07 | 0 | 0 | 0.38 | 0.88 | 0.08 | -0.02 | 8/26/2026 3:59:59 PM EST | |||
| 36.00 | 1.85 | 3.50 | 2.68 | 1.89 | 0.00 | 0.00% | 0.07 | 0 | 105 | 0.75 | 0.83 | 0.11 | -0.03 | 8/25/2026 | 8/26/2026 3:59:59 PM EST |
| 36.50 | 1.59 | 2.69 | 2.14 | % | 0.06 | 0 | 0 | 0.57 | 0.77 | 0.13 | -0.03 | 8/26/2026 3:59:59 PM EST | |||
| 37.00 | 1.24 | 2.14 | 1.69 | 1.63 | 0.00 | 0.00% | 0.05 | 0 | 457 | 0.32 | 0.70 | 0.15 | -0.03 | 8/25/2026 | 8/26/2026 3:59:59 PM EST |
| 37.50 | 1.12 | 1.35 | 1.24 | 1.12 | % | 0.03 | 1 | 0 | 0.28 | 0.62 | 0.17 | -0.03 | 8/26/2026 | 8/26/2026 3:59:59 PM EST | |
| 38.00 | 0.69 | 1.50 | 1.10 | 0.87 | -0.09 | -9.38% | 0.03 | 103 | 396 | 0.32 | 0.53 | 0.17 | -0.03 | 8/26/2026 | 8/26/2026 3:59:59 PM EST |
| 38.50 | 0.46 | 0.98 | 0.72 | 0.71 | +0.01 | +1.43% | 0.02 | 12 | 4 | 0.28 | 0.45 | 0.17 | -0.03 | 8/26/2026 | 8/26/2026 3:59:59 PM EST |
| 39.00 | 0.28 | 0.75 | 0.52 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 207 | 0.27 | 0.37 | 0.16 | -0.03 | 8/25/2026 | 8/26/2026 3:59:59 PM EST |
| 39.50 | 0.14 | 0.95 | 0.55 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 50 | 0.33 | 0.30 | 0.14 | -0.03 | 8/24/2026 | 8/26/2026 3:59:59 PM EST |
| 40.00 | 0.00 | 0.73 | 0.37 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 117 | 0.46 | 0.24 | 0.13 | -0.03 | 8/25/2026 | 8/26/2026 3:59:59 PM EST |
| 40.50 | 0.00 | 0.42 | 0.21 | % | 0.01 | 0 | 0 | 0.39 | 0.18 | 0.11 | -0.02 | 8/26/2026 3:59:59 PM EST | |||
| 41.00 | 0.00 | 0.25 | 0.13 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.35 | 0.15 | 0.09 | -0.02 | 8/18/2026 | 8/26/2026 3:59:59 PM EST |
| 41.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.61 | 0.10 | 0.07 | -0.01 | 8/26/2026 3:59:59 PM EST | |||
| 42.00 | 0.00 | 1.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 100 | 0.74 | 0.07 | 0.05 | -0.01 | 8/19/2026 | 8/26/2026 3:59:59 PM EST |
| 43.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.83 | 0.03 | 0.03 | -0.01 | 8/26/2026 3:59:59 PM EST | |||
| 44.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.91 | 0.01 | 0.01 | 0.00 | 8/26/2026 3:59:59 PM EST | |||
| 45.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.98 | 0.01 | 0.01 | 0.00 | 8/26/2026 3:59:59 PM EST | |||
| 46.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 8/26/2026 3:59:59 PM EST | |||
| 47.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 8/26/2026 3:59:59 PM EST | |||
| 50.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 8/26/2026 3:59:59 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 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 8/26/2026 3:59:59 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.79 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/26/2026 3:59:59 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 8/26/2026 3:59:59 PM EST | |||
| 27.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 8/26/2026 3:59:59 PM EST | |||
| 28.00 | 0.00 | 0.08 | 0.04 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.82 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/26/2026 3:59:59 PM EST |
| 29.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 8/26/2026 3:59:59 PM EST | |||
| 30.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 8/26/2026 3:59:59 PM EST | |||
| 31.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 8/26/2026 3:59:59 PM EST | |||
| 31.50 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 8/26/2026 3:59:59 PM EST | |||
| 32.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 8/26/2026 3:59:59 PM EST | |||
| 32.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.01 | 0.00 | 8/26/2026 3:59:59 PM EST | |||
| 33.00 | 0.00 | 0.91 | 0.46 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 53 | 0.93 | -0.01 | 0.01 | -0.01 | 8/21/2026 | 8/26/2026 3:59:59 PM EST |
| 33.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.80 | -0.02 | 0.02 | -0.01 | 8/26/2026 3:59:59 PM EST | |||
| 34.00 | 0.00 | 0.75 | 0.38 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.74 | -0.03 | 0.03 | -0.01 | 8/21/2026 | 8/26/2026 3:59:59 PM EST |
| 34.50 | 0.00 | 0.19 | 0.10 | 0.12 | -0.10 | -45.46% | 0.00 | 1 | 1 | 0.41 | -0.05 | 0.04 | -0.02 | 8/26/2026 | 8/26/2026 3:59:59 PM EST |
| 35.00 | 0.00 | 0.40 | 0.20 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.48 | -0.08 | 0.06 | -0.02 | 8/24/2026 | 8/26/2026 3:59:59 PM EST |
| 35.50 | 0.00 | 0.28 | 0.14 | 0.29 | -0.17 | -36.96% | 0.00 | 6 | 13 | 0.37 | -0.12 | 0.08 | -0.02 | 8/26/2026 | 8/26/2026 3:59:59 PM EST |
| 36.00 | 0.08 | 0.35 | 0.22 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 189 | 0.29 | -0.17 | 0.11 | -0.03 | 8/25/2026 | 8/26/2026 3:59:59 PM EST |
| 36.50 | 0.14 | 0.51 | 0.33 | 0.54 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.29 | -0.23 | 0.13 | -0.03 | 8/25/2026 | 8/26/2026 3:59:59 PM EST |
| 37.00 | 0.28 | 0.64 | 0.46 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 302 | 0.29 | -0.30 | 0.15 | -0.03 | 8/25/2026 | 8/26/2026 3:59:59 PM EST |
| 37.50 | 0.54 | 0.86 | 0.70 | 0.93 | 0.00 | 0.00% | 0.02 | 0 | 15 | 0.31 | -0.38 | 0.17 | -0.03 | 8/25/2026 | 8/26/2026 3:59:59 PM EST |
| 38.00 | 0.77 | 1.14 | 0.96 | 1.17 | -0.02 | -1.69% | 0.03 | 2 | 6 | 0.32 | -0.47 | 0.17 | -0.03 | 8/26/2026 | 8/26/2026 3:59:59 PM EST |
| 38.50 | 0.60 | 1.39 | 1.00 | 1.28 | -0.20 | -13.52% | 0.03 | 1 | 24 | 0.24 | -0.55 | 0.17 | -0.03 | 8/26/2026 | 8/26/2026 3:59:59 PM EST |
| 39.00 | 1.36 | 1.72 | 1.54 | % | 0.04 | 0 | 0 | 0.32 | -0.63 | 0.16 | -0.03 | 8/26/2026 3:59:59 PM EST | |||
| 39.50 | 1.67 | 3.20 | 2.44 | % | 0.06 | 0 | 0 | 0.50 | -0.70 | 0.14 | -0.03 | 8/26/2026 3:59:59 PM EST | |||
| 40.00 | 2.09 | 3.10 | 2.60 | % | 0.07 | 0 | 0 | 0.43 | -0.76 | 0.13 | -0.03 | 8/26/2026 3:59:59 PM EST | |||
| 40.50 | 2.40 | 3.70 | 3.05 | % | 0.08 | 0 | 0 | 0.70 | -0.82 | 0.11 | -0.02 | 8/26/2026 3:59:59 PM EST | |||
| 41.00 | 2.92 | 4.15 | 3.54 | % | 0.09 | 0 | 0 | 0.74 | -0.85 | 0.09 | -0.02 | 8/26/2026 3:59:59 PM EST | |||
| 41.50 | 2.62 | 4.60 | 3.61 | % | 0.09 | 0 | 0 | 0.77 | -0.90 | 0.07 | -0.01 | 8/26/2026 3:59:59 PM EST | |||
| 42.00 | 3.75 | 5.10 | 4.43 | % | 0.11 | 0 | 0 | 0.81 | -0.93 | 0.05 | -0.01 | 8/26/2026 3:59:59 PM EST | |||
| 43.00 | 4.75 | 6.10 | 5.43 | % | 0.13 | 0 | 0 | 0.90 | -0.97 | 0.03 | -0.01 | 8/26/2026 3:59:59 PM EST | |||
| 44.00 | 5.70 | 7.25 | 6.48 | % | 0.15 | 0 | 0 | 1.04 | -0.99 | 0.01 | 0.00 | 8/26/2026 3:59:59 PM EST | |||
| 45.00 | 6.85 | 8.25 | 7.55 | % | 0.17 | 0 | 0 | 1.12 | -0.99 | 0.01 | 0.00 | 8/26/2026 3:59:59 PM EST | |||
| 46.00 | 7.85 | 9.10 | 8.48 | % | 0.18 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 8/26/2026 3:59:59 PM EST | |||
| 47.00 | 8.75 | 10.25 | 9.50 | % | 0.20 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 8/26/2026 3:59:59 PM EST | |||
| 50.00 | 11.70 | 13.15 | 12.43 | % | 0.25 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 8/26/2026 3:59:59 PM EST |