Options Chain for TEVA PHARMACEUTICAL INDS LTD SPONSORED ADS (TEVA) - $29.46 as of 3/16/2026 9:20:38 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 | 24.65 | 28.65 | 26.65 | 15.90 | 0.00 | 0.00% | 8.88 | 0 | 3 | 4.58 | 1.00 | 0.00 | 0.00 | 9/26/2025 | 3/16/2026 4:00:16 PM EST |
| 5.00 | 22.70 | 26.70 | 24.70 | % | 4.94 | 0 | 0 | 3.06 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:16 PM EST | |||
| 8.00 | 19.75 | 23.75 | 21.75 | 11.00 | 0.00 | 0.00% | 2.72 | 0 | 3 | 2.17 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 3/16/2026 4:00:16 PM EST |
| 10.00 | 17.85 | 21.80 | 19.83 | 15.30 | 0.00 | 0.00% | 1.98 | 0 | 127 | 1.82 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 3/16/2026 4:00:16 PM EST |
| 13.00 | 14.95 | 18.90 | 16.93 | 19.12 | 0.00 | 0.00% | 1.30 | 0 | 12 | 1.44 | 0.99 | 0.00 | 0.00 | 12/29/2025 | 3/16/2026 4:00:16 PM EST |
| 15.00 | 14.05 | 15.40 | 14.73 | 19.54 | 0.00 | 0.00% | 0.98 | 0 | 439 | 0.74 | 0.97 | 0.00 | 0.00 | 2/25/2026 | 3/16/2026 4:00:16 PM EST |
| 17.00 | 12.15 | 13.55 | 12.85 | 15.18 | 0.00 | 0.00% | 0.76 | 0 | 322 | 0.66 | 0.95 | 0.01 | -0.01 | 3/5/2026 | 3/16/2026 4:00:16 PM EST |
| 20.00 | 9.45 | 10.75 | 10.10 | 9.50 | 0.00 | 0.00% | 0.51 | 0 | 1,072 | 0.55 | 0.91 | 0.02 | -0.01 | 3/13/2026 | 3/16/2026 4:00:16 PM EST |
| 22.00 | 8.25 | 9.25 | 8.75 | 8.80 | -2.19 | -19.93% | 0.40 | 5 | 15,725 | 0.43 | 0.86 | 0.02 | -0.01 | 3/16/2026 | 3/16/2026 4:00:16 PM EST |
| 25.00 | 6.40 | 6.95 | 6.68 | 6.24 | -1.26 | -16.80% | 0.27 | 3 | 769 | 0.47 | 0.77 | 0.03 | -0.01 | 3/16/2026 | 3/16/2026 4:00:16 PM EST |
| 26.00 | 5.75 | 6.50 | 6.13 | 5.50 | % | 0.24 | 2 | 0 | 0.48 | 0.73 | 0.03 | -0.01 | 3/16/2026 | 3/16/2026 4:00:16 PM EST | |
| 27.00 | 4.95 | 5.70 | 5.33 | 5.10 | +0.26 | +5.38% | 0.20 | 3 | 1,681 | 0.45 | 0.69 | 0.04 | -0.01 | 3/16/2026 | 3/16/2026 4:00:16 PM EST |
| 28.00 | 4.50 | 4.95 | 4.73 | 4.47 | +0.17 | +3.96% | 0.17 | 5 | 25 | 0.45 | 0.65 | 0.04 | -0.01 | 3/16/2026 | 3/16/2026 4:00:16 PM EST |
| 29.00 | 3.95 | 4.35 | 4.15 | 7.37 | 0.00 | 0.00% | 0.14 | 0 | 100 | 0.44 | 0.61 | 0.04 | -0.01 | 2/19/2026 | 3/16/2026 4:00:16 PM EST |
| 30.00 | 3.60 | 4.00 | 3.80 | 3.70 | +0.55 | +17.46% | 0.13 | 23,727 | 2,089 | 0.46 | 0.56 | 0.04 | -0.01 | 3/16/2026 | 3/16/2026 4:00:16 PM EST |
| 31.00 | 3.05 | 3.55 | 3.30 | 3.22 | -0.71 | -18.07% | 0.11 | 24 | 512 | 0.45 | 0.52 | 0.04 | -0.01 | 3/16/2026 | 3/16/2026 4:00:16 PM EST |
| 32.00 | 2.62 | 2.94 | 2.78 | 2.46 | 0.00 | 0.00% | 0.09 | 0 | 817 | 0.43 | 0.47 | 0.04 | -0.01 | 3/13/2026 | 3/16/2026 4:00:16 PM EST |
| 33.00 | 2.14 | 2.71 | 2.43 | 2.42 | +0.33 | +15.79% | 0.07 | 301 | 2,030 | 0.43 | 0.43 | 0.04 | -0.01 | 3/16/2026 | 3/16/2026 4:00:16 PM EST |
| 34.00 | 1.92 | 2.22 | 2.07 | 3.15 | 0.00 | 0.00% | 0.06 | 0 | 2,105 | 0.42 | 0.39 | 0.04 | -0.01 | 3/10/2026 | 3/16/2026 4:00:16 PM EST |
| 35.00 | 1.57 | 1.91 | 1.74 | 1.69 | +0.12 | +7.65% | 0.05 | 2 | 2,788 | 0.42 | 0.35 | 0.04 | -0.01 | 3/16/2026 | 3/16/2026 4:00:16 PM EST |
| 36.00 | 1.39 | 1.65 | 1.52 | 1.37 | 0.00 | 0.00% | 0.04 | 0 | 56 | 0.42 | 0.31 | 0.04 | -0.01 | 3/13/2026 | 3/16/2026 4:00:16 PM EST |
| 37.00 | 1.18 | 1.65 | 1.42 | 1.32 | -0.12 | -8.34% | 0.04 | 17 | 6,196 | 0.43 | 0.28 | 0.04 | -0.01 | 3/16/2026 | 3/16/2026 4:00:16 PM EST |
| 38.00 | 0.98 | 1.27 | 1.13 | 1.19 | 0.00 | 0.00% | 0.03 | 0 | 231 | 0.42 | 0.25 | 0.04 | -0.01 | 3/13/2026 | 3/16/2026 4:00:16 PM EST |
| 39.00 | 0.77 | 1.12 | 0.95 | 1.55 | 0.00 | 0.00% | 0.02 | 0 | 171 | 0.41 | 0.22 | 0.03 | -0.01 | 3/10/2026 | 3/16/2026 4:00:16 PM EST |
| 40.00 | 0.70 | 1.02 | 0.86 | 0.86 | +0.17 | +24.64% | 0.02 | 9 | 6,516 | 0.42 | 0.19 | 0.03 | -0.01 | 3/16/2026 | 3/16/2026 4:00:16 PM EST |
| 41.00 | 0.55 | 0.95 | 0.75 | 0.65 | +0.03 | +4.84% | 0.02 | 46,826 | 2,507 | 0.42 | 0.17 | 0.03 | -0.01 | 3/16/2026 | 3/16/2026 4:00:16 PM EST |
| 45.00 | 0.26 | 0.50 | 0.38 | 0.39 | -0.04 | -9.31% | 0.01 | 3 | 2,618 | 0.42 | 0.09 | 0.02 | 0.00 | 3/16/2026 | 3/16/2026 4:00:16 PM EST |
| 50.00 | 0.01 | 0.30 | 0.16 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.38 | 0.04 | 0.01 | 0.00 | 3/13/2026 | 3/16/2026 4:00:16 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 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 3/16/2026 4:00:16 PM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 3/16/2026 4:00:16 PM EST |
| 8.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.77 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 3/16/2026 4:00:16 PM EST |
| 10.00 | 0.00 | 0.29 | 0.15 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 701 | 0.99 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 3/16/2026 4:00:16 PM EST |
| 13.00 | 0.04 | 0.32 | 0.18 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 66 | 0.67 | -0.01 | 0.00 | 0.00 | 1/28/2026 | 3/16/2026 4:00:16 PM EST |
| 15.00 | 0.07 | 0.40 | 0.24 | 0.16 | 0.00 | 0.00% | 0.02 | 0 | 873 | 0.61 | -0.03 | 0.00 | 0.00 | 2/12/2026 | 3/16/2026 4:00:16 PM EST |
| 17.00 | 0.01 | 0.52 | 0.27 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 937 | 0.49 | -0.05 | 0.01 | -0.01 | 1/27/2026 | 3/16/2026 4:00:16 PM EST |
| 20.00 | 0.29 | 0.65 | 0.47 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 2,125 | 0.48 | -0.09 | 0.02 | -0.01 | 3/12/2026 | 3/16/2026 4:00:16 PM EST |
| 22.00 | 0.75 | 0.97 | 0.86 | 0.88 | +0.36 | +69.24% | 0.04 | 1 | 1,620 | 0.49 | -0.14 | 0.02 | -0.01 | 3/16/2026 | 3/16/2026 4:00:16 PM EST |
| 25.00 | 1.42 | 1.90 | 1.66 | 1.79 | 0.00 | 0.00% | 0.07 | 0 | 760 | 0.47 | -0.23 | 0.03 | -0.01 | 3/13/2026 | 3/16/2026 4:00:16 PM EST |
| 26.00 | 1.72 | 1.92 | 1.82 | 1.90 | -0.06 | -3.07% | 0.07 | 23,423 | 513 | 0.44 | -0.27 | 0.03 | -0.01 | 3/16/2026 | 3/16/2026 4:00:16 PM EST |
| 27.00 | 2.07 | 2.51 | 2.29 | 2.25 | 0.00 | 0.00% | 0.08 | 0 | 2,930 | 0.45 | -0.31 | 0.04 | -0.01 | 3/12/2026 | 3/16/2026 4:00:16 PM EST |
| 28.00 | 2.44 | 2.97 | 2.71 | 3.00 | 0.00 | 0.00% | 0.10 | 0 | 34 | 0.44 | -0.35 | 0.04 | -0.01 | 3/13/2026 | 3/16/2026 4:00:16 PM EST |
| 29.00 | 2.92 | 3.45 | 3.19 | 3.09 | +0.70 | +29.29% | 0.11 | 10 | 42 | 0.44 | -0.39 | 0.04 | -0.01 | 3/16/2026 | 3/16/2026 4:00:16 PM EST |
| 30.00 | 3.40 | 4.00 | 3.70 | 3.77 | +0.22 | +6.20% | 0.12 | 1 | 827 | 0.44 | -0.44 | 0.04 | -0.01 | 3/16/2026 | 3/16/2026 4:00:16 PM EST |
| 31.00 | 3.90 | 4.60 | 4.25 | 3.55 | 0.00 | 0.00% | 0.14 | 0 | 31 | 0.43 | -0.48 | 0.04 | -0.01 | 3/9/2026 | 3/16/2026 4:00:16 PM EST |
| 32.00 | 4.55 | 5.25 | 4.90 | 5.18 | 0.00 | 0.00% | 0.15 | 0 | 1,790 | 0.43 | -0.53 | 0.04 | -0.01 | 3/13/2026 | 3/16/2026 4:00:16 PM EST |
| 33.00 | 5.15 | 5.90 | 5.53 | 6.00 | 0.00 | 0.00% | 0.17 | 0 | 33 | 0.42 | -0.57 | 0.04 | -0.01 | 3/13/2026 | 3/16/2026 4:00:16 PM EST |
| 34.00 | 5.70 | 6.60 | 6.15 | 5.50 | 0.00 | 0.00% | 0.18 | 0 | 52 | 0.41 | -0.61 | 0.04 | -0.01 | 3/12/2026 | 3/16/2026 4:00:16 PM EST |
| 35.00 | 6.60 | 7.45 | 7.03 | 6.80 | +2.61 | +62.30% | 0.20 | 51 | 91 | 0.43 | -0.65 | 0.04 | -0.01 | 3/16/2026 | 3/16/2026 4:00:16 PM EST |
| 36.00 | 7.15 | 8.15 | 7.65 | 5.00 | 0.00 | 0.00% | 0.21 | 0 | 14 | 0.40 | -0.69 | 0.04 | -0.01 | 2/23/2026 | 3/16/2026 4:00:16 PM EST |
| 37.00 | 8.10 | 8.95 | 8.53 | 7.30 | 0.00 | 0.00% | 0.23 | 0 | 50 | 0.41 | -0.72 | 0.04 | -0.01 | 12/30/2025 | 3/16/2026 4:00:16 PM EST |
| 38.00 | 8.75 | 10.05 | 9.40 | % | 0.25 | 0 | 0 | 0.41 | -0.75 | 0.04 | -0.01 | 3/16/2026 4:00:16 PM EST | |||
| 39.00 | 9.55 | 10.90 | 10.23 | 7.02 | 0.00 | 0.00% | 0.26 | 0 | 4 | 0.39 | -0.78 | 0.03 | -0.01 | 2/23/2026 | 3/16/2026 4:00:16 PM EST |
| 40.00 | 10.40 | 11.75 | 11.08 | % | 0.28 | 0 | 0 | 0.53 | -0.81 | 0.03 | -0.01 | 3/16/2026 4:00:16 PM EST | |||
| 41.00 | 11.20 | 12.65 | 11.93 | % | 0.29 | 0 | 0 | 0.53 | -0.83 | 0.03 | -0.01 | 3/16/2026 4:00:16 PM EST | |||
| 45.00 | 15.05 | 16.45 | 15.75 | % | 0.35 | 0 | 0 | 0.58 | -0.91 | 0.02 | 0.00 | 3/16/2026 4:00:16 PM EST | |||
| 50.00 | 18.70 | 22.40 | 20.55 | 15.50 | 0.00 | 0.00% | 0.41 | 0 | 0 | 0.82 | -0.96 | 0.01 | 0.00 | 2/6/2026 | 3/16/2026 4:00:16 PM EST |