Options Chain for TEVA PHARMACEUTICAL INDS LTD SPONSORED ADS (TEVA) - $34.71 as of 7/30/2026 3:32:21 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 | 30.35 | 34.35 | 32.35 | 33.69 | 0.00 | 0.00% | 10.78 | 0 | 3 | 8.39 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 7/30/2026 3:44:39 PM EST |
| 5.00 | 28.35 | 32.50 | 30.43 | % | 6.09 | 0 | 0 | 5.93 | 1.00 | 0.00 | 0.00 | 7/30/2026 3:44:39 PM EST | |||
| 8.00 | 25.35 | 29.40 | 27.38 | % | 3.42 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 7/30/2026 3:44:39 PM EST | |||
| 10.00 | 23.40 | 27.35 | 25.38 | 21.76 | 0.00 | 0.00% | 2.54 | 0 | 128 | 3.56 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/30/2026 3:44:39 PM EST |
| 13.00 | 20.40 | 24.00 | 22.20 | 18.14 | 0.00 | 0.00% | 1.71 | 0 | 12 | 2.67 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 7/30/2026 3:44:39 PM EST |
| 15.00 | 18.45 | 21.75 | 20.10 | 20.44 | 0.00 | 0.00% | 1.34 | 0 | 429 | 2.25 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 7/30/2026 3:44:39 PM EST |
| 17.00 | 16.85 | 19.85 | 18.35 | 13.55 | 0.00 | 0.00% | 1.08 | 0 | 296 | 1.73 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/30/2026 3:44:39 PM EST |
| 20.00 | 14.45 | 17.45 | 15.95 | 15.10 | +3.75 | +33.04% | 0.80 | 5 | 1,047 | 1.33 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 7/30/2026 3:44:39 PM EST |
| 22.00 | 12.15 | 13.70 | 12.93 | 13.60 | +0.60 | +4.62% | 0.59 | 61 | 4,403 | 1.24 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 7/30/2026 3:44:39 PM EST |
| 25.00 | 9.65 | 11.15 | 10.40 | 10.00 | 0.00 | 0.00% | 0.42 | 0 | 805 | 0.86 | 0.98 | 0.01 | -0.01 | 7/29/2026 | 7/30/2026 3:44:39 PM EST |
| 26.00 | 8.55 | 10.20 | 9.38 | 6.60 | 0.00 | 0.00% | 0.36 | 0 | 16 | 0.81 | 0.96 | 0.01 | -0.01 | 7/14/2026 | 7/30/2026 3:44:39 PM EST |
| 27.00 | 7.55 | 9.30 | 8.43 | 8.20 | 0.00 | 0.00% | 0.31 | 0 | 1,644 | 0.77 | 0.95 | 0.02 | -0.01 | 7/7/2026 | 7/30/2026 3:44:39 PM EST |
| 28.00 | 6.70 | 7.90 | 7.30 | 7.10 | -0.03 | -0.43% | 0.26 | 7 | 66 | 0.55 | 0.93 | 0.02 | -0.01 | 7/30/2026 | 7/30/2026 3:44:39 PM EST |
| 29.00 | 5.90 | 7.40 | 6.65 | 3.35 | 0.00 | 0.00% | 0.23 | 0 | 182 | 0.66 | 0.91 | 0.03 | -0.01 | 7/27/2026 | 7/30/2026 3:44:39 PM EST |
| 30.00 | 5.15 | 6.05 | 5.60 | 5.60 | +0.60 | +12.00% | 0.19 | 504 | 36,446 | 0.48 | 0.87 | 0.04 | -0.02 | 7/30/2026 | 7/30/2026 3:44:39 PM EST |
| 31.00 | 4.00 | 5.80 | 4.90 | 3.67 | 0.00 | 0.00% | 0.16 | 0 | 733 | 0.61 | 0.83 | 0.05 | -0.02 | 7/29/2026 | 7/30/2026 3:44:39 PM EST |
| 32.00 | 3.40 | 4.50 | 3.95 | 4.10 | +0.15 | +3.80% | 0.12 | 22 | 1,718 | 0.40 | 0.78 | 0.06 | -0.02 | 7/30/2026 | 7/30/2026 3:44:39 PM EST |
| 33.00 | 2.64 | 3.65 | 3.15 | 3.05 | +0.30 | +10.91% | 0.10 | 2 | 3,666 | 0.39 | 0.73 | 0.07 | -0.02 | 7/30/2026 | 7/30/2026 3:44:39 PM EST |
| 34.00 | 2.20 | 2.99 | 2.60 | 2.47 | -0.13 | -5.00% | 0.08 | 36 | 3,047 | 0.39 | 0.66 | 0.08 | -0.02 | 7/30/2026 | 7/30/2026 3:44:39 PM EST |
| 35.00 | 1.98 | 2.36 | 2.17 | 2.25 | +0.54 | +31.58% | 0.06 | 30 | 5,000 | 0.37 | 0.58 | 0.09 | -0.02 | 7/30/2026 | 7/30/2026 3:44:39 PM EST |
| 36.00 | 0.92 | 1.85 | 1.39 | 1.72 | +0.47 | +37.60% | 0.04 | 36 | 1,722 | 0.37 | 0.49 | 0.09 | -0.02 | 7/30/2026 | 7/30/2026 3:44:39 PM EST |
| 37.00 | 1.20 | 1.39 | 1.30 | 1.29 | +0.33 | +34.38% | 0.04 | 402 | 6,886 | 0.37 | 0.40 | 0.09 | -0.02 | 7/30/2026 | 7/30/2026 3:44:39 PM EST |
| 38.00 | 0.89 | 1.01 | 0.95 | 0.93 | +0.03 | +3.34% | 0.02 | 48 | 405 | 0.35 | 0.33 | 0.08 | -0.02 | 7/30/2026 | 7/30/2026 3:44:39 PM EST |
| 39.00 | 0.57 | 0.84 | 0.71 | 0.62 | +0.09 | +16.99% | 0.02 | 110 | 1,520 | 0.36 | 0.27 | 0.07 | -0.02 | 7/30/2026 | 7/30/2026 3:44:39 PM EST |
| 40.00 | 0.18 | 0.63 | 0.41 | 0.43 | +0.03 | +7.50% | 0.01 | 60 | 7,920 | 0.36 | 0.22 | 0.06 | -0.02 | 7/30/2026 | 7/30/2026 3:44:39 PM EST |
| 41.00 | 0.05 | 0.53 | 0.29 | 0.32 | -0.01 | -3.03% | 0.01 | 226 | 61,934 | 0.36 | 0.19 | 0.05 | -0.01 | 7/30/2026 | 7/30/2026 3:44:39 PM EST |
| 42.00 | 0.03 | 0.75 | 0.39 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 68 | 0.38 | 0.16 | 0.04 | -0.01 | 6/29/2026 | 7/30/2026 3:44:39 PM EST |
| 43.00 | 0.06 | 0.56 | 0.31 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 400 | 0.39 | 0.13 | 0.04 | -0.01 | 7/6/2026 | 7/30/2026 3:44:39 PM EST |
| 44.00 | 0.03 | 0.53 | 0.28 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 182 | 0.40 | 0.11 | 0.03 | -0.01 | 7/9/2026 | 7/30/2026 3:44:39 PM EST |
| 45.00 | 0.00 | 0.32 | 0.16 | 0.10 | +0.04 | +66.67% | 0.00 | 5 | 3,476 | 0.35 | 0.10 | 0.03 | -0.01 | 7/30/2026 | 7/30/2026 3:44:39 PM EST |
| 46.00 | 0.00 | 0.71 | 0.36 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.65 | 0.04 | 0.02 | 0.00 | 7/6/2026 | 7/30/2026 3:44:39 PM EST |
| 47.00 | 0.00 | 0.45 | 0.23 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.60 | 0.03 | 0.01 | 0.00 | 7/15/2026 | 7/30/2026 3:44:39 PM EST |
| 48.00 | 0.00 | 0.50 | 0.25 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.65 | 0.02 | 0.01 | 0.00 | 7/29/2026 | 7/30/2026 3:44:39 PM EST |
| 49.00 | 0.00 | 0.69 | 0.35 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.75 | 0.01 | 0.01 | 0.00 | 7/29/2026 | 7/30/2026 3:44:39 PM EST |
| 50.00 | 0.00 | 0.49 | 0.25 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 75 | 0.71 | 0.01 | 0.01 | 0.00 | 6/29/2026 | 7/30/2026 3:44:39 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 | 2.51 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 7/30/2026 3:44:39 PM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.98 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 7/30/2026 3:44:39 PM EST |
| 8.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 3 | 1.51 | 0.00 | 0.00 | 0.00 | 7/30/2026 3:44:39 PM EST | |||
| 10.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 702 | 1.39 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/30/2026 3:44:39 PM EST |
| 13.00 | 0.00 | 1.00 | 0.50 | 0.04 | 0.00 | 0.00% | 0.04 | 0 | 160 | 2.30 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/30/2026 3:44:39 PM EST |
| 15.00 | 0.00 | 0.64 | 0.32 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 873 | 1.77 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 7/30/2026 3:44:39 PM EST |
| 17.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 929 | 1.12 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/30/2026 3:44:39 PM EST |
| 20.00 | 0.00 | 0.20 | 0.10 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 2,046 | 0.96 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/30/2026 3:44:39 PM EST |
| 22.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,061 | 0.82 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/30/2026 3:44:39 PM EST |
| 25.00 | 0.03 | 0.51 | 0.27 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1,037 | 0.63 | -0.02 | 0.01 | -0.01 | 7/29/2026 | 7/30/2026 3:44:39 PM EST |
| 26.00 | 0.00 | 0.13 | 0.07 | 0.13 | +0.03 | +30.00% | 0.00 | 25,864 | 24,390 | 0.49 | -0.04 | 0.01 | -0.01 | 7/30/2026 | 7/30/2026 3:44:39 PM EST |
| 27.00 | 0.03 | 0.20 | 0.12 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 7,142 | 0.46 | -0.05 | 0.02 | -0.01 | 7/29/2026 | 7/30/2026 3:44:39 PM EST |
| 28.00 | 0.07 | 0.61 | 0.34 | 0.76 | 0.00 | 0.00% | 0.01 | 0 | 482 | 0.51 | -0.07 | 0.02 | -0.01 | 7/28/2026 | 7/30/2026 3:44:39 PM EST |
| 29.00 | 0.15 | 0.67 | 0.41 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 567 | 0.50 | -0.09 | 0.03 | -0.01 | 7/29/2026 | 7/30/2026 3:44:39 PM EST |
| 30.00 | 0.28 | 0.35 | 0.32 | 0.32 | -0.13 | -28.89% | 0.01 | 11 | 1,043 | 0.41 | -0.13 | 0.04 | -0.02 | 7/30/2026 | 7/30/2026 3:44:39 PM EST |
| 31.00 | 0.42 | 0.48 | 0.45 | 0.53 | -1.66 | -75.80% | 0.01 | 130 | 2,288 | 0.40 | -0.17 | 0.05 | -0.02 | 7/30/2026 | 7/30/2026 3:44:39 PM EST |
| 32.00 | 0.31 | 1.05 | 0.68 | 0.77 | -0.26 | -25.25% | 0.02 | 119 | 1,939 | 0.40 | -0.22 | 0.06 | -0.02 | 7/30/2026 | 7/30/2026 3:44:39 PM EST |
| 33.00 | 0.81 | 1.10 | 0.96 | 1.05 | -0.09 | -7.90% | 0.03 | 46 | 616 | 0.39 | -0.27 | 0.07 | -0.02 | 7/30/2026 | 7/30/2026 3:44:39 PM EST |
| 34.00 | 1.15 | 1.51 | 1.33 | 1.31 | -2.37 | -64.41% | 0.04 | 70 | 448 | 0.40 | -0.34 | 0.08 | -0.02 | 7/30/2026 | 7/30/2026 3:44:39 PM EST |
| 35.00 | 1.54 | 1.94 | 1.74 | 1.83 | -0.72 | -28.24% | 0.05 | 101 | 603 | 0.37 | -0.42 | 0.09 | -0.02 | 7/30/2026 | 7/30/2026 3:44:39 PM EST |
| 36.00 | 1.89 | 2.45 | 2.17 | 2.37 | -1.03 | -30.30% | 0.06 | 1 | 73 | 0.37 | -0.51 | 0.09 | -0.02 | 7/30/2026 | 7/30/2026 3:44:39 PM EST |
| 37.00 | 2.51 | 3.65 | 3.08 | 4.35 | 0.00 | 0.00% | 0.08 | 0 | 338 | 0.36 | -0.60 | 0.09 | -0.02 | 6/15/2026 | 7/30/2026 3:44:39 PM EST |
| 38.00 | 2.70 | 3.75 | 3.23 | 4.15 | 0.00 | 0.00% | 0.09 | 0 | 638 | 0.36 | -0.67 | 0.08 | -0.02 | 5/11/2026 | 7/30/2026 3:44:39 PM EST |
| 39.00 | 2.99 | 5.50 | 4.25 | 5.00 | 0.00 | 0.00% | 0.11 | 0 | 21 | 0.35 | -0.73 | 0.07 | -0.02 | 5/4/2026 | 7/30/2026 3:44:39 PM EST |
| 40.00 | 4.75 | 5.90 | 5.33 | % | 0.13 | 0 | 0 | 0.44 | -0.78 | 0.06 | -0.02 | 7/30/2026 3:44:39 PM EST | |||
| 41.00 | 5.25 | 6.70 | 5.98 | % | 0.15 | 0 | 0 | 0.58 | -0.81 | 0.05 | -0.01 | 7/30/2026 3:44:39 PM EST | |||
| 42.00 | 5.90 | 7.65 | 6.78 | % | 0.16 | 0 | 0 | 0.62 | -0.84 | 0.04 | -0.01 | 7/30/2026 3:44:39 PM EST | |||
| 43.00 | 7.10 | 8.60 | 7.85 | % | 0.18 | 0 | 0 | 0.65 | -0.87 | 0.04 | -0.01 | 7/30/2026 3:44:39 PM EST | |||
| 44.00 | 7.90 | 9.70 | 8.80 | % | 0.20 | 0 | 0 | 0.72 | -0.89 | 0.03 | -0.01 | 7/30/2026 3:44:39 PM EST | |||
| 45.00 | 7.85 | 11.70 | 9.78 | % | 0.22 | 0 | 0 | 0.99 | -0.90 | 0.03 | -0.01 | 7/30/2026 3:44:39 PM EST | |||
| 46.00 | 8.75 | 12.70 | 10.73 | % | 0.23 | 0 | 0 | 1.02 | -0.96 | 0.02 | 0.00 | 7/30/2026 3:44:39 PM EST | |||
| 47.00 | 9.75 | 13.70 | 11.73 | % | 0.25 | 0 | 0 | 0.94 | -0.97 | 0.01 | 0.00 | 7/30/2026 3:44:39 PM EST | |||
| 48.00 | 10.80 | 14.70 | 12.75 | % | 0.27 | 0 | 0 | 1.10 | -0.98 | 0.01 | 0.00 | 7/30/2026 3:44:39 PM EST | |||
| 49.00 | 11.75 | 15.70 | 13.73 | % | 0.28 | 0 | 0 | 1.15 | -0.99 | 0.01 | 0.00 | 7/30/2026 3:44:39 PM EST | |||
| 50.00 | 13.55 | 16.35 | 14.95 | % | 0.30 | 0 | 0 | 1.18 | -0.99 | 0.01 | 0.00 | 7/30/2026 3:44:39 PM EST |