Options Chain for TEVA PHARMACEUTICAL INDS LTD SPONSORED ADS (TEVA) - $36.44 as of 8/28/2026 8:22:08 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 | 16.30 | 18.55 | 17.43 | 16.69 | % | 0.87 | 1 | 0 | 5.19 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 4:00:04 PM EST | |
| 21.00 | 15.00 | 17.55 | 16.28 | % | 0.78 | 0 | 0 | 4.87 | 1.00 | 0.00 | 0.00 | 8/28/2026 4:00:04 PM EST | |||
| 22.00 | 14.15 | 16.55 | 15.35 | % | 0.70 | 0 | 0 | 4.58 | 1.00 | 0.00 | 0.00 | 8/28/2026 4:00:04 PM EST | |||
| 23.00 | 13.15 | 15.55 | 14.35 | % | 0.62 | 0 | 0 | 4.29 | 1.00 | 0.00 | 0.00 | 8/28/2026 4:00:04 PM EST | |||
| 24.00 | 12.20 | 14.55 | 13.38 | % | 0.56 | 0 | 0 | 4.01 | 1.00 | 0.00 | 0.00 | 8/28/2026 4:00:04 PM EST | |||
| 25.00 | 11.20 | 13.55 | 12.38 | % | 0.50 | 0 | 0 | 3.75 | 1.00 | 0.00 | 0.00 | 8/28/2026 4:00:04 PM EST | |||
| 26.00 | 10.05 | 12.55 | 11.30 | % | 0.43 | 0 | 0 | 3.50 | 1.00 | 0.00 | 0.00 | 8/28/2026 4:00:04 PM EST | |||
| 27.00 | 9.30 | 9.95 | 9.63 | 9.62 | +1.63 | +20.41% | 0.36 | 1 | 1 | 1.88 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 4:00:04 PM EST |
| 28.00 | 8.10 | 10.15 | 9.13 | % | 0.33 | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 8/28/2026 4:00:04 PM EST | |||
| 29.00 | 7.20 | 9.15 | 8.18 | % | 0.28 | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 8/28/2026 4:00:04 PM EST | |||
| 30.00 | 6.30 | 8.15 | 7.23 | 7.23 | 0.00 | 0.00% | 0.24 | 0 | 1 | 2.28 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 8/28/2026 4:00:04 PM EST |
| 31.00 | 5.20 | 7.15 | 6.18 | 5.50 | 0.00 | 0.00% | 0.20 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/28/2026 4:00:04 PM EST |
| 31.50 | 4.60 | 6.65 | 5.63 | % | 0.18 | 0 | 0 | 1.96 | 1.00 | 0.01 | 0.00 | 8/28/2026 4:00:04 PM EST | |||
| 32.00 | 4.25 | 5.80 | 5.03 | 3.66 | 0.00 | 0.00% | 0.16 | 0 | 2 | 1.63 | 0.99 | 0.02 | 0.00 | 7/29/2026 | 8/28/2026 4:00:04 PM EST |
| 32.50 | 3.75 | 5.10 | 4.43 | % | 0.14 | 0 | 0 | 1.41 | 0.98 | 0.03 | -0.01 | 8/28/2026 4:00:04 PM EST | |||
| 33.00 | 3.30 | 5.05 | 4.18 | 2.48 | 0.00 | 0.00% | 0.13 | 0 | 2 | 1.58 | 0.96 | 0.04 | -0.01 | 8/6/2026 | 8/28/2026 4:00:04 PM EST |
| 33.50 | 2.83 | 3.55 | 3.19 | 3.18 | % | 0.10 | 1 | 0 | 0.87 | 0.93 | 0.07 | -0.02 | 8/28/2026 | 8/28/2026 4:00:04 PM EST | |
| 34.00 | 2.22 | 2.70 | 2.46 | 2.02 | 0.00 | 0.00% | 0.07 | 0 | 19 | 0.54 | 0.89 | 0.09 | -0.03 | 8/10/2026 | 8/28/2026 4:00:04 PM EST |
| 34.50 | 1.91 | 2.20 | 2.06 | 2.05 | % | 0.06 | 10 | 0 | 0.46 | 0.83 | 0.12 | -0.04 | 8/28/2026 | 8/28/2026 4:00:04 PM EST | |
| 35.00 | 1.45 | 1.78 | 1.62 | 1.62 | -1.00 | -38.17% | 0.05 | 70 | 88 | 0.44 | 0.77 | 0.15 | -0.04 | 8/28/2026 | 8/28/2026 4:00:04 PM EST |
| 35.50 | 0.98 | 2.25 | 1.62 | 2.09 | 0.00 | 0.00% | 0.05 | 0 | 20 | 0.51 | 0.70 | 0.18 | -0.05 | 8/19/2026 | 8/28/2026 4:00:04 PM EST |
| 36.00 | 0.61 | 1.37 | 0.99 | 1.97 | 0.00 | 0.00% | 0.03 | 0 | 166 | 0.37 | 0.61 | 0.22 | -0.05 | 8/25/2026 | 8/28/2026 4:00:04 PM EST |
| 36.50 | 0.40 | 0.78 | 0.59 | 0.65 | -0.90 | -58.07% | 0.02 | 37 | 79 | 0.31 | 0.49 | 0.25 | -0.05 | 8/28/2026 | 8/28/2026 4:00:04 PM EST |
| 37.00 | 0.09 | 0.48 | 0.29 | 0.40 | -1.10 | -73.34% | 0.01 | 3 | 40 | 0.25 | 0.36 | 0.25 | -0.04 | 8/28/2026 | 8/28/2026 4:00:04 PM EST |
| 37.50 | 0.12 | 0.30 | 0.21 | 0.20 | -1.02 | -83.61% | 0.01 | 50 | 43 | 0.29 | 0.24 | 0.22 | -0.03 | 8/28/2026 | 8/28/2026 4:00:04 PM EST |
| 38.00 | 0.05 | 0.19 | 0.12 | 0.15 | -0.72 | -82.76% | 0.00 | 6 | 228 | 0.29 | 0.16 | 0.16 | -0.03 | 8/28/2026 | 8/28/2026 4:00:04 PM EST |
| 38.50 | 0.03 | 0.12 | 0.08 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 464 | 0.30 | 0.11 | 0.12 | -0.02 | 8/27/2026 | 8/28/2026 4:00:04 PM EST |
| 39.00 | 0.00 | 0.28 | 0.14 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 160 | 0.54 | 0.05 | 0.07 | -0.01 | 8/27/2026 | 8/28/2026 4:00:04 PM EST |
| 39.50 | 0.00 | 0.26 | 0.13 | 0.04 | -0.17 | -80.96% | 0.00 | 1 | 42 | 0.59 | 0.03 | 0.04 | -0.01 | 8/28/2026 | 8/28/2026 4:00:04 PM EST |
| 40.00 | 0.00 | 0.25 | 0.13 | 0.03 | -0.12 | -80.00% | 0.00 | 48 | 17 | 0.63 | 0.01 | 0.02 | 0.00 | 8/28/2026 | 8/28/2026 4:00:04 PM EST |
| 40.50 | 0.00 | 0.04 | 0.02 | 0.12 | +0.02 | +20.00% | 0.00 | 11 | 1 | 0.44 | 0.01 | 0.02 | 0.00 | 8/28/2026 | 8/28/2026 4:00:04 PM EST |
| 41.00 | 0.00 | 0.23 | 0.12 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.72 | 0.00 | 0.01 | 0.00 | 8/27/2026 | 8/28/2026 4:00:04 PM EST |
| 41.50 | 0.00 | 0.18 | 0.09 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.73 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 8/28/2026 4:00:04 PM EST |
| 42.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 8/28/2026 4:00:04 PM EST | |||
| 43.00 | 0.00 | 0.42 | 0.21 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 8/28/2026 4:00:04 PM EST | |||
| 44.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 8/28/2026 4:00:04 PM EST | |||
| 45.00 | 0.00 | 0.66 | 0.33 | % | 0.01 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 8/28/2026 4:00:04 PM EST | |||
| 46.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 8/28/2026 4:00:04 PM EST | |||
| 47.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 8/28/2026 4:00:04 PM EST | |||
| 50.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 8/28/2026 4:00:04 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 | 1.05 | 0.53 | % | 0.03 | 0 | 0 | 4.02 | 0.00 | 0.00 | 0.00 | 8/28/2026 4:00:04 PM EST | |||
| 21.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 8/28/2026 4:00:04 PM EST | |||
| 22.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 8/28/2026 4:00:04 PM EST | |||
| 23.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 8/28/2026 4:00:04 PM EST | |||
| 24.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 8/28/2026 4:00:04 PM EST | |||
| 25.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 8/28/2026 4:00:04 PM EST | |||
| 26.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 8/28/2026 4:00:04 PM EST | |||
| 27.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 8/28/2026 4:00:04 PM EST | |||
| 28.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 8/28/2026 4:00:04 PM EST | |||
| 29.00 | 0.00 | 0.45 | 0.23 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.49 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/28/2026 4:00:04 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.78 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/28/2026 4:00:04 PM EST |
| 31.00 | 0.00 | 0.62 | 0.31 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.31 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/28/2026 4:00:04 PM EST |
| 31.50 | 0.00 | 0.51 | 0.26 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.01 | 0.00 | 8/28/2026 4:00:04 PM EST | |||
| 32.00 | 0.00 | 0.06 | 0.03 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.58 | -0.01 | 0.02 | 0.00 | 8/14/2026 | 8/28/2026 4:00:04 PM EST |
| 32.50 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 0.56 | -0.02 | 0.03 | -0.01 | 8/28/2026 4:00:04 PM EST | |||
| 33.00 | 0.00 | 0.07 | 0.04 | 0.03 | -0.60 | -95.24% | 0.00 | 7 | 7 | 0.48 | -0.04 | 0.04 | -0.01 | 8/28/2026 | 8/28/2026 4:00:04 PM EST |
| 33.50 | 0.00 | 0.08 | 0.04 | 0.04 | -0.05 | -55.56% | 0.00 | 10 | 1 | 0.44 | -0.07 | 0.07 | -0.02 | 8/28/2026 | 8/28/2026 4:00:04 PM EST |
| 34.00 | 0.02 | 0.29 | 0.16 | 0.06 | +0.03 | +100.00% | 0.00 | 18 | 169 | 0.43 | -0.11 | 0.09 | -0.03 | 8/28/2026 | 8/28/2026 4:00:04 PM EST |
| 34.50 | 0.01 | 0.17 | 0.09 | 0.13 | -0.07 | -35.00% | 0.00 | 14 | 23 | 0.30 | -0.17 | 0.12 | -0.04 | 8/28/2026 | 8/28/2026 4:00:04 PM EST |
| 35.00 | 0.02 | 0.42 | 0.22 | 0.13 | +0.03 | +30.00% | 0.01 | 2 | 49 | 0.34 | -0.23 | 0.15 | -0.04 | 8/28/2026 | 8/28/2026 4:00:04 PM EST |
| 35.50 | 0.10 | 0.46 | 0.28 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 113 | 0.32 | -0.30 | 0.18 | -0.05 | 8/27/2026 | 8/28/2026 4:00:04 PM EST |
| 36.00 | 0.28 | 0.88 | 0.58 | 0.38 | +0.16 | +72.73% | 0.02 | 4 | 51 | 0.39 | -0.39 | 0.22 | -0.05 | 8/28/2026 | 8/28/2026 4:00:04 PM EST |
| 36.50 | 0.50 | 0.67 | 0.59 | 0.57 | +0.32 | +128.00% | 0.02 | 86 | 28 | 0.28 | -0.51 | 0.25 | -0.05 | 8/28/2026 | 8/28/2026 4:00:04 PM EST |
| 37.00 | 0.73 | 1.12 | 0.93 | 0.86 | +0.59 | +218.52% | 0.03 | 67 | 32 | 0.30 | -0.64 | 0.25 | -0.04 | 8/28/2026 | 8/28/2026 4:00:04 PM EST |
| 37.50 | 0.42 | 1.81 | 1.12 | 0.45 | 0.00 | 0.00% | 0.03 | 0 | 36 | 0.59 | -0.76 | 0.22 | -0.03 | 8/27/2026 | 8/28/2026 4:00:04 PM EST |
| 38.00 | 1.51 | 2.06 | 1.79 | 1.62 | +0.89 | +121.92% | 0.05 | 7 | 45 | 0.54 | -0.84 | 0.16 | -0.03 | 8/28/2026 | 8/28/2026 4:00:04 PM EST |
| 38.50 | 1.21 | 2.30 | 1.76 | 1.02 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.46 | -0.89 | 0.12 | -0.02 | 8/26/2026 | 8/28/2026 4:00:04 PM EST |
| 39.00 | 1.84 | 2.96 | 2.40 | % | 0.06 | 0 | 0 | 0.63 | -0.95 | 0.07 | -0.01 | 8/28/2026 4:00:04 PM EST | |||
| 39.50 | 1.87 | 3.30 | 2.59 | % | 0.07 | 0 | 0 | 0.58 | -0.97 | 0.04 | -0.01 | 8/28/2026 4:00:04 PM EST | |||
| 40.00 | 2.47 | 3.80 | 3.14 | % | 0.08 | 0 | 0 | 0.64 | -0.99 | 0.02 | 0.00 | 8/28/2026 4:00:04 PM EST | |||
| 40.50 | 2.95 | 4.35 | 3.65 | % | 0.09 | 0 | 0 | 0.73 | -0.99 | 0.02 | 0.00 | 8/28/2026 4:00:04 PM EST | |||
| 41.00 | 3.10 | 4.80 | 3.95 | % | 0.10 | 0 | 0 | 0.75 | -1.00 | 0.01 | 0.00 | 8/28/2026 4:00:04 PM EST | |||
| 41.50 | 3.95 | 5.35 | 4.65 | % | 0.11 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 8/28/2026 4:00:04 PM EST | |||
| 42.00 | 4.40 | 5.80 | 5.10 | % | 0.12 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 8/28/2026 4:00:04 PM EST | |||
| 43.00 | 5.05 | 6.85 | 5.95 | % | 0.14 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 8/28/2026 4:00:04 PM EST | |||
| 44.00 | 5.95 | 9.00 | 7.48 | % | 0.17 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 8/28/2026 4:00:04 PM EST | |||
| 45.00 | 6.95 | 8.80 | 7.88 | 10.04 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 7/29/2026 | 8/28/2026 4:00:04 PM EST |
| 46.00 | 7.90 | 9.85 | 8.88 | % | 0.19 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 8/28/2026 4:00:04 PM EST | |||
| 47.00 | 8.95 | 10.90 | 9.93 | % | 0.21 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 8/28/2026 4:00:04 PM EST | |||
| 50.00 | 11.95 | 14.05 | 13.00 | % | 0.26 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 8/28/2026 4:00:04 PM EST |