Options Chain for TEVA PHARMACEUTICAL INDS LTD SPONSORED ADS (TEVA) - $36.77 as of 8/16/2026 10:34:43 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 | 14.80 | 18.25 | 16.53 | % | 0.83 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:06 PM EST | |||
| 25.00 | 9.85 | 13.15 | 11.50 | % | 0.46 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:06 PM EST | |||
| 26.00 | 9.15 | 12.35 | 10.75 | % | 0.41 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:06 PM EST | |||
| 27.00 | 7.85 | 11.90 | 9.88 | % | 0.37 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:06 PM EST | |||
| 28.00 | 7.85 | 9.95 | 8.90 | % | 0.32 | 0 | 0 | 0.94 | 0.99 | 0.00 | 0.00 | 8/14/2026 4:00:06 PM EST | |||
| 29.00 | 6.90 | 9.00 | 7.95 | % | 0.27 | 0 | 0 | 0.87 | 0.99 | 0.01 | 0.00 | 8/14/2026 4:00:06 PM EST | |||
| 30.00 | 5.95 | 7.95 | 6.95 | % | 0.23 | 0 | 0 | 0.78 | 0.97 | 0.02 | -0.01 | 8/14/2026 4:00:06 PM EST | |||
| 31.00 | 5.15 | 7.30 | 6.23 | % | 0.20 | 0 | 0 | 0.80 | 0.95 | 0.03 | -0.01 | 8/14/2026 4:00:06 PM EST | |||
| 32.00 | 4.15 | 5.70 | 4.93 | % | 0.15 | 0 | 0 | 0.48 | 0.92 | 0.04 | -0.02 | 8/14/2026 4:00:06 PM EST | |||
| 33.00 | 2.95 | 5.25 | 4.10 | % | 0.12 | 0 | 0 | 0.57 | 0.87 | 0.05 | -0.02 | 8/14/2026 4:00:06 PM EST | |||
| 34.00 | 2.81 | 4.15 | 3.48 | % | 0.10 | 0 | 0 | 0.48 | 0.81 | 0.07 | -0.02 | 8/14/2026 4:00:06 PM EST | |||
| 35.00 | 2.01 | 3.80 | 2.91 | % | 0.08 | 0 | 0 | 0.55 | 0.72 | 0.08 | -0.02 | 8/14/2026 4:00:06 PM EST | |||
| 36.00 | 1.86 | 2.34 | 2.10 | 2.10 | 0.00 | 0.00% | 0.06 | 0 | 26 | 0.31 | 0.62 | 0.10 | -0.02 | 8/13/2026 | 8/14/2026 4:00:06 PM EST |
| 37.00 | 1.35 | 1.62 | 1.49 | % | 0.04 | 0 | 0 | 0.31 | 0.51 | 0.10 | -0.02 | 8/14/2026 4:00:06 PM EST | |||
| 38.00 | 0.72 | 1.35 | 1.04 | 1.17 | 0.00 | 0.00% | 0.03 | 0 | 12 | 0.31 | 0.40 | 0.10 | -0.02 | 8/13/2026 | 8/14/2026 4:00:06 PM EST |
| 39.00 | 0.42 | 1.26 | 0.84 | 0.91 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.34 | 0.31 | 0.09 | -0.02 | 8/11/2026 | 8/14/2026 4:00:06 PM EST |
| 40.00 | 0.21 | 0.85 | 0.53 | % | 0.01 | 0 | 0 | 0.32 | 0.23 | 0.07 | -0.01 | 8/14/2026 4:00:06 PM EST | |||
| 41.00 | 0.07 | 0.67 | 0.37 | % | 0.01 | 0 | 0 | 0.32 | 0.16 | 0.06 | -0.01 | 8/14/2026 4:00:06 PM EST | |||
| 42.00 | 0.00 | 0.54 | 0.27 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.42 | 0.13 | 0.05 | -0.01 | 8/7/2026 | 8/14/2026 4:00:06 PM EST |
| 43.00 | 0.00 | 0.52 | 0.26 | % | 0.01 | 0 | 0 | 0.46 | 0.09 | 0.04 | -0.01 | 8/14/2026 4:00:06 PM EST | |||
| 44.00 | 0.00 | 0.38 | 0.19 | % | 0.00 | 0 | 0 | 0.45 | 0.06 | 0.03 | -0.01 | 8/14/2026 4:00:06 PM EST | |||
| 45.00 | 0.00 | 0.57 | 0.29 | % | 0.01 | 0 | 0 | 0.55 | 0.04 | 0.02 | 0.00 | 8/14/2026 4:00:06 PM EST | |||
| 46.00 | 0.00 | 0.36 | 0.18 | % | 0.00 | 0 | 0 | 0.52 | 0.03 | 0.01 | 0.00 | 8/14/2026 4:00:06 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 | 0.47 | 0.24 | % | 0.01 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:06 PM EST | |||
| 25.00 | 0.00 | 0.33 | 0.17 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:06 PM EST | |||
| 26.00 | 0.00 | 0.33 | 0.17 | % | 0.01 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:06 PM EST | |||
| 27.00 | 0.00 | 0.34 | 0.17 | % | 0.01 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:06 PM EST | |||
| 28.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.65 | -0.01 | 0.00 | 0.00 | 8/14/2026 4:00:06 PM EST | |||
| 29.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.59 | -0.01 | 0.01 | 0.00 | 8/14/2026 4:00:06 PM EST | |||
| 30.00 | 0.00 | 0.38 | 0.19 | % | 0.01 | 0 | 0 | 0.54 | -0.03 | 0.02 | -0.01 | 8/14/2026 4:00:06 PM EST | |||
| 31.00 | 0.00 | 0.53 | 0.27 | % | 0.01 | 0 | 0 | 0.53 | -0.05 | 0.03 | -0.01 | 8/14/2026 4:00:06 PM EST | |||
| 32.00 | 0.01 | 0.53 | 0.27 | % | 0.01 | 0 | 0 | 0.34 | -0.08 | 0.04 | -0.02 | 8/14/2026 4:00:06 PM EST | |||
| 33.00 | 0.10 | 0.50 | 0.30 | % | 0.01 | 0 | 0 | 0.33 | -0.13 | 0.05 | -0.02 | 8/14/2026 4:00:06 PM EST | |||
| 34.00 | 0.27 | 0.75 | 0.51 | % | 0.01 | 0 | 0 | 0.34 | -0.19 | 0.07 | -0.02 | 8/14/2026 4:00:06 PM EST | |||
| 35.00 | 0.53 | 1.21 | 0.87 | % | 0.02 | 0 | 0 | 0.35 | -0.28 | 0.08 | -0.02 | 8/14/2026 4:00:06 PM EST | |||
| 36.00 | 0.90 | 1.38 | 1.14 | 1.17 | 0.00 | 0.00% | 0.03 | 0 | 9 | 0.32 | -0.38 | 0.10 | -0.02 | 8/13/2026 | 8/14/2026 4:00:06 PM EST |
| 37.00 | 1.36 | 2.06 | 1.71 | % | 0.05 | 0 | 0 | 0.33 | -0.49 | 0.10 | -0.02 | 8/14/2026 4:00:06 PM EST | |||
| 38.00 | 1.95 | 2.64 | 2.30 | % | 0.06 | 0 | 0 | 0.32 | -0.60 | 0.10 | -0.02 | 8/14/2026 4:00:06 PM EST | |||
| 39.00 | 2.33 | 4.10 | 3.22 | 2.60 | 0.00 | 0.00% | 0.08 | 0 | 134 | 0.54 | -0.69 | 0.09 | -0.02 | 8/13/2026 | 8/14/2026 4:00:06 PM EST |
| 40.00 | 2.75 | 4.95 | 3.85 | 3.25 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.57 | -0.77 | 0.07 | -0.01 | 8/13/2026 | 8/14/2026 4:00:06 PM EST |
| 41.00 | 3.75 | 5.60 | 4.68 | % | 0.11 | 0 | 0 | 0.54 | -0.84 | 0.06 | -0.01 | 8/14/2026 4:00:06 PM EST | |||
| 42.00 | 4.25 | 6.60 | 5.43 | % | 0.13 | 0 | 0 | 0.65 | -0.87 | 0.05 | -0.01 | 8/14/2026 4:00:06 PM EST | |||
| 43.00 | 5.55 | 7.70 | 6.63 | % | 0.15 | 0 | 0 | 0.73 | -0.91 | 0.04 | -0.01 | 8/14/2026 4:00:06 PM EST | |||
| 44.00 | 5.85 | 9.35 | 7.60 | % | 0.17 | 0 | 0 | 0.93 | -0.94 | 0.03 | -0.01 | 8/14/2026 4:00:06 PM EST | |||
| 45.00 | 6.70 | 10.30 | 8.50 | % | 0.19 | 0 | 0 | 0.98 | -0.96 | 0.02 | 0.00 | 8/14/2026 4:00:06 PM EST | |||
| 46.00 | 7.65 | 11.30 | 9.48 | % | 0.21 | 0 | 0 | 1.03 | -0.97 | 0.01 | 0.00 | 8/14/2026 4:00:06 PM EST |