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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 26.15 | 30.10 | 28.13 | 33.69 | 0.00 | 0.00% | 9.38 | 0 | 3 | 8.12 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 7/27/2026 4:00:09 PM EST |
| 5.00 | 24.15 | 28.20 | 26.18 | % | 5.24 | 0 | 0 | 5.66 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:09 PM EST | |||
| 8.00 | 21.15 | 25.25 | 23.20 | % | 2.90 | 0 | 3 | 4.07 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:09 PM EST | |||
| 10.00 | 19.20 | 23.15 | 21.18 | 21.76 | 0.00 | 0.00% | 2.12 | 0 | 128 | 3.35 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/27/2026 4:00:09 PM EST |
| 13.00 | 16.45 | 20.25 | 18.35 | 18.14 | 0.00 | 0.00% | 1.41 | 0 | 12 | 2.67 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 7/27/2026 4:00:09 PM EST |
| 15.00 | 14.75 | 17.90 | 16.33 | 20.44 | 0.00 | 0.00% | 1.09 | 0 | 429 | 2.16 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 7/27/2026 4:00:09 PM EST |
| 17.00 | 12.75 | 14.50 | 13.63 | 13.55 | 0.00 | 0.00% | 0.80 | 0 | 296 | 1.10 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/27/2026 4:00:09 PM EST |
| 20.00 | 10.40 | 12.55 | 11.48 | 11.35 | -1.11 | -8.91% | 0.57 | 3 | 1,049 | 1.35 | 0.99 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 22.00 | 8.95 | 9.80 | 9.38 | 9.20 | 0.00 | 0.00% | 0.43 | 0 | 4,453 | 0.84 | 0.98 | 0.01 | -0.01 | 7/22/2026 | 7/27/2026 4:00:09 PM EST |
| 25.00 | 6.20 | 6.95 | 6.58 | 7.00 | 0.00 | 0.00% | 0.26 | 0 | 805 | 0.65 | 0.91 | 0.03 | -0.01 | 7/24/2026 | 7/27/2026 4:00:09 PM EST |
| 26.00 | 5.35 | 6.10 | 5.73 | 6.60 | 0.00 | 0.00% | 0.22 | 0 | 16 | 0.45 | 0.88 | 0.04 | -0.01 | 7/14/2026 | 7/27/2026 4:00:09 PM EST |
| 27.00 | 4.40 | 5.15 | 4.78 | 8.20 | 0.00 | 0.00% | 0.18 | 0 | 1,644 | 0.41 | 0.83 | 0.05 | -0.02 | 7/7/2026 | 7/27/2026 4:00:09 PM EST |
| 28.00 | 3.95 | 4.25 | 4.10 | 3.45 | 0.00 | 0.00% | 0.15 | 0 | 69 | 0.45 | 0.77 | 0.06 | -0.02 | 7/23/2026 | 7/27/2026 4:00:09 PM EST |
| 29.00 | 3.25 | 3.55 | 3.40 | 3.35 | +0.35 | +11.67% | 0.12 | 2 | 184 | 0.45 | 0.71 | 0.07 | -0.02 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 30.00 | 2.62 | 2.93 | 2.78 | 2.67 | -0.20 | -6.97% | 0.09 | 10 | 37,340 | 0.44 | 0.64 | 0.07 | -0.02 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 31.00 | 2.07 | 2.38 | 2.23 | 2.33 | 0.00 | 0.00% | 0.07 | 0 | 736 | 0.44 | 0.56 | 0.08 | -0.02 | 7/23/2026 | 7/27/2026 4:00:09 PM EST |
| 32.00 | 1.72 | 1.78 | 1.75 | 1.73 | -0.01 | -0.58% | 0.05 | 16 | 1,711 | 0.43 | 0.48 | 0.08 | -0.02 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 33.00 | 1.17 | 1.45 | 1.31 | 1.36 | +0.04 | +3.03% | 0.04 | 400 | 3,459 | 0.42 | 0.41 | 0.08 | -0.02 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 34.00 | 0.87 | 1.24 | 1.06 | 1.00 | 0.00 | 0.00% | 0.03 | 0 | 3,044 | 0.43 | 0.34 | 0.07 | -0.02 | 7/23/2026 | 7/27/2026 4:00:09 PM EST |
| 35.00 | 0.71 | 0.82 | 0.77 | 0.82 | +0.02 | +2.50% | 0.02 | 8 | 5,805 | 0.42 | 0.28 | 0.07 | -0.02 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 36.00 | 0.47 | 0.73 | 0.60 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 1,732 | 0.43 | 0.22 | 0.06 | -0.02 | 7/24/2026 | 7/27/2026 4:00:09 PM EST |
| 37.00 | 0.35 | 0.56 | 0.46 | 0.45 | -0.05 | -10.00% | 0.01 | 6 | 6,860 | 0.43 | 0.17 | 0.05 | -0.01 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 38.00 | 0.26 | 0.63 | 0.45 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 390 | 0.47 | 0.13 | 0.04 | -0.01 | 7/23/2026 | 7/27/2026 4:00:09 PM EST |
| 39.00 | 0.20 | 0.25 | 0.23 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 1,521 | 0.42 | 0.10 | 0.04 | -0.01 | 7/23/2026 | 7/27/2026 4:00:09 PM EST |
| 40.00 | 0.16 | 0.19 | 0.18 | 0.19 | -0.01 | -5.00% | 0.00 | 2 | 7,922 | 0.43 | 0.08 | 0.03 | -0.01 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 41.00 | 0.05 | 0.14 | 0.10 | 0.12 | -0.07 | -36.85% | 0.00 | 2 | 61,850 | 0.40 | 0.06 | 0.02 | -0.01 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 42.00 | 0.00 | 0.21 | 0.11 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.52 | 0.04 | 0.02 | 0.00 | 6/29/2026 | 7/27/2026 4:00:09 PM EST |
| 43.00 | 0.00 | 0.34 | 0.17 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 400 | 0.61 | 0.03 | 0.01 | 0.00 | 7/6/2026 | 7/27/2026 4:00:09 PM EST |
| 44.00 | 0.00 | 0.67 | 0.34 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 182 | 0.78 | 0.02 | 0.01 | 0.00 | 7/9/2026 | 7/27/2026 4:00:09 PM EST |
| 45.00 | 0.00 | 0.30 | 0.15 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 3,476 | 0.61 | 0.02 | 0.01 | 0.00 | 7/20/2026 | 7/27/2026 4:00:09 PM EST |
| 46.00 | 0.00 | 0.29 | 0.15 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.68 | 0.01 | 0.01 | 0.00 | 7/6/2026 | 7/27/2026 4:00:09 PM EST |
| 47.00 | 0.00 | 0.32 | 0.16 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.72 | 0.01 | 0.00 | 0.00 | 7/15/2026 | 7/27/2026 4:00:09 PM EST |
| 48.00 | 0.00 | 0.28 | 0.14 | % | 0.00 | 0 | 0 | 0.73 | 0.01 | 0.00 | 0.00 | 7/27/2026 4:00:09 PM EST | |||
| 49.00 | 0.00 | 0.27 | 0.14 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.75 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 7/27/2026 4:00:09 PM EST |
| 50.00 | 0.00 | 0.27 | 0.14 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 75 | 0.77 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.34 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 7/27/2026 4:00:09 PM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.82 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 7/27/2026 4:00:09 PM EST |
| 8.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 3 | 1.36 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:09 PM EST | |||
| 10.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 702 | 1.24 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/27/2026 4:00:09 PM EST |
| 13.00 | 0.00 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 160 | 1.44 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/27/2026 4:00:09 PM EST |
| 15.00 | 0.00 | 0.26 | 0.13 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 873 | 1.25 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 7/27/2026 4:00:09 PM EST |
| 17.00 | 0.00 | 0.06 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 929 | 0.81 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/27/2026 4:00:09 PM EST |
| 20.00 | 0.00 | 0.29 | 0.15 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 2,046 | 0.84 | -0.01 | 0.00 | 0.00 | 7/23/2026 | 7/27/2026 4:00:09 PM EST |
| 22.00 | 0.05 | 0.10 | 0.08 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 2,062 | 0.52 | -0.02 | 0.01 | -0.01 | 7/24/2026 | 7/27/2026 4:00:09 PM EST |
| 25.00 | 0.22 | 0.28 | 0.25 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 1,049 | 0.47 | -0.09 | 0.03 | -0.01 | 7/23/2026 | 7/27/2026 4:00:09 PM EST |
| 26.00 | 0.34 | 0.41 | 0.38 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 24,390 | 0.46 | -0.12 | 0.04 | -0.01 | 7/15/2026 | 7/27/2026 4:00:09 PM EST |
| 27.00 | 0.50 | 0.60 | 0.55 | 0.54 | -0.11 | -16.93% | 0.02 | 147 | 6,999 | 0.46 | -0.17 | 0.05 | -0.02 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 28.00 | 0.67 | 0.82 | 0.75 | 0.76 | -0.10 | -11.63% | 0.03 | 1 | 480 | 0.44 | -0.23 | 0.06 | -0.02 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 29.00 | 1.06 | 1.13 | 1.10 | 1.08 | -0.34 | -23.95% | 0.04 | 3 | 569 | 0.45 | -0.29 | 0.07 | -0.02 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 30.00 | 1.43 | 1.51 | 1.47 | 1.70 | 0.00 | 0.00% | 0.05 | 0 | 1,054 | 0.44 | -0.36 | 0.07 | -0.02 | 7/23/2026 | 7/27/2026 4:00:09 PM EST |
| 31.00 | 1.79 | 2.11 | 1.95 | 2.19 | 0.00 | 0.00% | 0.06 | 0 | 2,288 | 0.45 | -0.44 | 0.08 | -0.02 | 7/22/2026 | 7/27/2026 4:00:09 PM EST |
| 32.00 | 2.34 | 2.63 | 2.49 | 2.56 | -0.23 | -8.25% | 0.08 | 1 | 1,936 | 0.44 | -0.52 | 0.08 | -0.02 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 33.00 | 2.89 | 3.25 | 3.07 | 3.30 | 0.00 | 0.00% | 0.09 | 0 | 611 | 0.44 | -0.59 | 0.08 | -0.02 | 7/23/2026 | 7/27/2026 4:00:09 PM EST |
| 34.00 | 3.60 | 3.95 | 3.78 | 3.68 | 0.00 | 0.00% | 0.11 | 0 | 448 | 0.44 | -0.66 | 0.07 | -0.02 | 7/20/2026 | 7/27/2026 4:00:09 PM EST |
| 35.00 | 3.75 | 4.80 | 4.28 | 4.60 | 0.00 | 0.00% | 0.12 | 0 | 596 | 0.54 | -0.72 | 0.07 | -0.02 | 7/23/2026 | 7/27/2026 4:00:09 PM EST |
| 36.00 | 5.15 | 5.60 | 5.38 | 3.40 | 0.00 | 0.00% | 0.15 | 0 | 73 | 0.45 | -0.78 | 0.06 | -0.02 | 7/7/2026 | 7/27/2026 4:00:09 PM EST |
| 37.00 | 5.80 | 6.60 | 6.20 | 4.35 | 0.00 | 0.00% | 0.17 | 0 | 338 | 0.56 | -0.83 | 0.05 | -0.01 | 6/15/2026 | 7/27/2026 4:00:09 PM EST |
| 38.00 | 6.70 | 7.65 | 7.18 | 4.15 | 0.00 | 0.00% | 0.19 | 0 | 638 | 0.62 | -0.87 | 0.04 | -0.01 | 5/11/2026 | 7/27/2026 4:00:09 PM EST |
| 39.00 | 7.60 | 8.45 | 8.03 | 5.00 | 0.00 | 0.00% | 0.21 | 0 | 21 | 0.61 | -0.90 | 0.04 | -0.01 | 5/4/2026 | 7/27/2026 4:00:09 PM EST |
| 40.00 | 8.55 | 9.35 | 8.95 | % | 0.22 | 0 | 0 | 0.62 | -0.92 | 0.03 | -0.01 | 7/27/2026 4:00:09 PM EST | |||
| 41.00 | 9.50 | 10.35 | 9.93 | % | 0.24 | 0 | 0 | 0.66 | -0.94 | 0.02 | -0.01 | 7/27/2026 4:00:09 PM EST | |||
| 42.00 | 10.50 | 11.30 | 10.90 | % | 0.26 | 0 | 0 | 0.68 | -0.96 | 0.02 | 0.00 | 7/27/2026 4:00:09 PM EST | |||
| 43.00 | 9.85 | 13.90 | 11.88 | % | 0.28 | 0 | 0 | 1.17 | -0.97 | 0.01 | 0.00 | 7/27/2026 4:00:09 PM EST | |||
| 44.00 | 10.85 | 14.90 | 12.88 | % | 0.29 | 0 | 0 | 1.21 | -0.98 | 0.01 | 0.00 | 7/27/2026 4:00:09 PM EST | |||
| 45.00 | 11.85 | 15.90 | 13.88 | % | 0.31 | 0 | 0 | 1.25 | -0.98 | 0.01 | 0.00 | 7/27/2026 4:00:09 PM EST | |||
| 46.00 | 12.85 | 16.90 | 14.88 | % | 0.32 | 0 | 0 | 1.29 | -0.99 | 0.01 | 0.00 | 7/27/2026 4:00:09 PM EST | |||
| 47.00 | 13.85 | 17.90 | 15.88 | % | 0.34 | 0 | 0 | 1.33 | -0.99 | 0.00 | 0.00 | 7/27/2026 4:00:09 PM EST | |||
| 48.00 | 14.85 | 18.90 | 16.88 | % | 0.35 | 0 | 0 | 1.36 | -0.99 | 0.00 | 0.00 | 7/27/2026 4:00:09 PM EST | |||
| 49.00 | 15.85 | 19.90 | 17.88 | % | 0.36 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:09 PM EST | |||
| 50.00 | 16.85 | 20.90 | 18.88 | % | 0.38 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:09 PM EST |