Options Chain for TEVA PHARMACEUTICAL INDS LTD SPONSORED ADS (TEVA) - $35.73 as of 5/8/2026 8:19:58 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 | 15.20 | 16.15 | 15.68 | % | 0.78 | 0 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:30 PM EST | |||
| 22.00 | 13.30 | 14.75 | 14.03 | 12.90 | 0.00 | 0.00% | 0.64 | 0 | 1 | 3.29 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/8/2026 3:59:30 PM EST |
| 23.00 | 12.20 | 13.90 | 13.05 | % | 0.57 | 0 | 0 | 3.22 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:30 PM EST | |||
| 24.00 | 11.05 | 12.95 | 12.00 | 7.30 | 0.00 | 0.00% | 0.50 | 0 | 2 | 3.04 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 5/8/2026 3:59:30 PM EST |
| 25.00 | 10.30 | 11.75 | 11.03 | 11.15 | 0.00 | 0.00% | 0.44 | 0 | 10 | 2.62 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:30 PM EST |
| 26.00 | 9.40 | 10.75 | 10.08 | 9.90 | 0.00 | 0.00% | 0.39 | 0 | 7 | 2.41 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:30 PM EST |
| 26.50 | 8.80 | 10.20 | 9.50 | % | 0.36 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:30 PM EST | |||
| 27.00 | 6.95 | 9.90 | 8.43 | 5.30 | 0.00 | 0.00% | 0.31 | 0 | 12 | 2.34 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 5/8/2026 3:59:30 PM EST |
| 27.50 | 7.85 | 9.35 | 8.60 | % | 0.31 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:30 PM EST | |||
| 28.00 | 7.35 | 8.20 | 7.78 | 3.05 | 0.00 | 0.00% | 0.28 | 0 | 23 | 1.47 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 5/8/2026 3:59:30 PM EST |
| 28.50 | 6.85 | 8.25 | 7.55 | % | 0.26 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:30 PM EST | |||
| 29.00 | 6.35 | 7.75 | 7.05 | 6.90 | 0.00 | 0.00% | 0.24 | 0 | 49 | 1.81 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:30 PM EST |
| 29.50 | 5.80 | 7.30 | 6.55 | % | 0.22 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:30 PM EST | |||
| 30.00 | 5.40 | 6.80 | 6.10 | 5.40 | -0.50 | -8.48% | 0.20 | 1 | 488 | 1.66 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:30 PM EST |
| 30.50 | 4.85 | 6.30 | 5.58 | 1.71 | 0.00 | 0.00% | 0.18 | 0 | 13 | 1.56 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 5/8/2026 3:59:30 PM EST |
| 31.00 | 4.40 | 5.35 | 4.88 | 4.62 | 0.00 | 0.00% | 0.16 | 0 | 2,437 | 1.12 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 3:59:30 PM EST |
| 31.50 | 3.90 | 4.70 | 4.30 | 3.80 | 0.00 | 0.00% | 0.14 | 0 | 60 | 0.91 | 0.99 | 0.01 | 0.00 | 4/29/2026 | 5/8/2026 3:59:30 PM EST |
| 32.00 | 3.65 | 4.15 | 3.90 | 3.85 | 0.00 | 0.00% | 0.12 | 55 | 1,997 | 0.79 | 0.98 | 0.02 | -0.01 | 5/8/2026 | 5/8/2026 3:59:30 PM EST |
| 32.50 | 2.95 | 3.70 | 3.33 | 4.45 | 0.00 | 0.00% | 0.10 | 0 | 5,549 | 0.76 | 0.97 | 0.03 | -0.02 | 5/6/2026 | 5/8/2026 3:59:30 PM EST |
| 33.00 | 2.38 | 3.30 | 2.84 | 3.30 | -0.20 | -5.72% | 0.09 | 2 | 1,142 | 0.75 | 0.95 | 0.06 | -0.02 | 5/8/2026 | 5/8/2026 3:59:30 PM EST |
| 33.50 | 2.03 | 3.35 | 2.69 | 2.39 | 0.00 | 0.00% | 0.08 | 0 | 1 | 1.01 | 0.91 | 0.09 | -0.03 | 4/30/2026 | 5/8/2026 3:59:30 PM EST |
| 34.00 | 1.52 | 2.40 | 1.96 | 2.20 | 0.00 | 0.00% | 0.06 | 0 | 7,457 | 0.65 | 0.85 | 0.12 | -0.04 | 5/7/2026 | 5/8/2026 3:59:30 PM EST |
| 34.50 | 1.37 | 1.79 | 1.58 | 1.38 | -0.82 | -37.28% | 0.05 | 3 | 2,197 | 0.49 | 0.78 | 0.16 | -0.05 | 5/8/2026 | 5/8/2026 3:59:30 PM EST |
| 35.00 | 1.09 | 1.28 | 1.19 | 1.20 | +0.03 | +2.57% | 0.03 | 1 | 2,264 | 0.36 | 0.69 | 0.20 | -0.05 | 5/8/2026 | 5/8/2026 3:59:30 PM EST |
| 35.50 | 0.76 | 0.97 | 0.87 | 0.84 | -0.14 | -14.29% | 0.02 | 1 | 727 | 0.35 | 0.59 | 0.23 | -0.05 | 5/8/2026 | 5/8/2026 3:59:30 PM EST |
| 36.00 | 0.51 | 0.64 | 0.58 | 0.42 | -0.24 | -36.37% | 0.02 | 99 | 9,186 | 0.33 | 0.46 | 0.25 | -0.05 | 5/8/2026 | 5/8/2026 3:59:30 PM EST |
| 36.50 | 0.33 | 0.40 | 0.37 | 0.39 | -0.16 | -29.10% | 0.01 | 4 | 59 | 0.33 | 0.34 | 0.23 | -0.05 | 5/8/2026 | 5/8/2026 3:59:30 PM EST |
| 37.00 | 0.21 | 0.26 | 0.24 | 0.25 | -0.10 | -28.58% | 0.01 | 4,555 | 4,686 | 0.33 | 0.25 | 0.20 | -0.04 | 5/8/2026 | 5/8/2026 3:59:30 PM EST |
| 37.50 | 0.12 | 0.18 | 0.15 | 0.12 | -0.33 | -73.34% | 0.00 | 7 | 52 | 0.34 | 0.18 | 0.15 | -0.04 | 5/8/2026 | 5/8/2026 3:59:30 PM EST |
| 38.00 | 0.07 | 0.14 | 0.11 | 0.13 | -0.08 | -38.10% | 0.00 | 4 | 1,869 | 0.37 | 0.12 | 0.12 | -0.03 | 5/8/2026 | 5/8/2026 3:59:30 PM EST |
| 39.00 | 0.00 | 0.15 | 0.08 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.51 | 0.05 | 0.06 | -0.01 | 5/6/2026 | 5/8/2026 3:59:30 PM EST |
| 40.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.49 | 0.02 | 0.03 | -0.01 | 5/1/2026 | 5/8/2026 3:59:30 PM EST |
| 41.00 | 0.00 | 0.12 | 0.06 | % | 0.00 | 0 | 0 | 0.67 | 0.01 | 0.01 | 0.00 | 5/8/2026 3:59:30 PM EST | |||
| 42.00 | 0.00 | 0.26 | 0.13 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:30 PM EST | |||
| 43.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:30 PM EST | |||
| 44.00 | 0.00 | 0.26 | 0.13 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:30 PM EST | |||
| 45.00 | 0.00 | 0.26 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.20 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/8/2026 3:59:30 PM EST |
| 46.00 | 0.00 | 0.26 | 0.13 | % | 0.00 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:30 PM EST | |||
| 47.00 | 0.00 | 0.26 | 0.13 | % | 0.00 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:30 PM EST | |||
| 48.00 | 0.00 | 0.26 | 0.13 | % | 0.00 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:30 PM EST | |||
| 49.00 | 0.00 | 0.26 | 0.13 | % | 0.00 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:30 PM EST | |||
| 50.00 | 0.00 | 0.26 | 0.13 | % | 0.00 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:30 PM EST | |||
| 51.00 | 0.00 | 0.26 | 0.13 | % | 0.00 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:30 PM EST | |||
| 52.00 | 0.00 | 0.26 | 0.13 | % | 0.00 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:30 PM EST | |||
| 53.00 | 0.00 | 0.26 | 0.13 | % | 0.00 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:30 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 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:30 PM EST | |||
| 22.00 | 0.00 | 2.13 | 1.07 | % | 0.05 | 0 | 0 | 4.53 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:30 PM EST | |||
| 23.00 | 0.00 | 2.13 | 1.07 | 0.06 | 0.00 | 0.00% | 0.05 | 0 | 12 | 4.24 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 5/8/2026 3:59:30 PM EST |
| 24.00 | 0.00 | 2.13 | 1.07 | 0.11 | 0.00 | 0.00% | 0.04 | 0 | 209 | 3.96 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/8/2026 3:59:30 PM EST |
| 25.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.04 | 0 | 305 | 2.86 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:30 PM EST |
| 26.00 | 0.00 | 0.26 | 0.13 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 275 | 1.67 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/8/2026 3:59:30 PM EST |
| 26.50 | 0.00 | 0.26 | 0.13 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 140 | 1.59 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/8/2026 3:59:30 PM EST |
| 27.00 | 0.00 | 0.07 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 347 | 1.14 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/8/2026 3:59:30 PM EST |
| 27.50 | 0.00 | 0.06 | 0.03 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 165 | 1.05 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/8/2026 3:59:30 PM EST |
| 28.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 67 | 0.76 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 3:59:30 PM EST |
| 28.50 | 0.00 | 0.12 | 0.06 | 0.93 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.07 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/8/2026 3:59:30 PM EST |
| 29.00 | 0.00 | 0.26 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 130 | 1.21 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 3:59:30 PM EST |
| 29.50 | 0.00 | 0.01 | 0.01 | 0.99 | 0.00 | 0.00% | 0.00 | 0 | 15,743 | 0.62 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/8/2026 3:59:30 PM EST |
| 30.00 | 0.00 | 0.07 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,013 | 0.78 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/8/2026 3:59:30 PM EST |
| 30.50 | 0.00 | 0.27 | 0.14 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.00 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/8/2026 3:59:30 PM EST |
| 31.00 | 0.00 | 0.14 | 0.07 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 384 | 0.79 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:30 PM EST |
| 31.50 | 0.00 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.83 | -0.01 | 0.01 | 0.00 | 4/30/2026 | 5/8/2026 3:59:30 PM EST |
| 32.00 | 0.00 | 0.09 | 0.05 | 0.03 | -0.06 | -66.67% | 0.00 | 200 | 227 | 0.56 | -0.01 | 0.02 | -0.01 | 5/8/2026 | 5/8/2026 3:59:30 PM EST |
| 32.50 | 0.00 | 0.12 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.54 | -0.03 | 0.03 | -0.02 | 5/6/2026 | 5/8/2026 3:59:30 PM EST |
| 33.00 | 0.03 | 0.30 | 0.17 | 0.02 | -0.07 | -77.78% | 0.01 | 1 | 198 | 0.50 | -0.05 | 0.06 | -0.02 | 5/8/2026 | 5/8/2026 3:59:30 PM EST |
| 33.50 | 0.06 | 0.16 | 0.11 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 226 | 0.40 | -0.09 | 0.09 | -0.03 | 5/6/2026 | 5/8/2026 3:59:30 PM EST |
| 34.00 | 0.10 | 0.15 | 0.13 | 0.17 | +0.01 | +6.25% | 0.00 | 50 | 498 | 0.35 | -0.15 | 0.12 | -0.04 | 5/8/2026 | 5/8/2026 3:59:30 PM EST |
| 34.50 | 0.19 | 0.26 | 0.23 | 0.27 | +0.10 | +58.83% | 0.01 | 567 | 99 | 0.36 | -0.22 | 0.16 | -0.05 | 5/8/2026 | 5/8/2026 3:59:30 PM EST |
| 35.00 | 0.30 | 0.41 | 0.36 | 0.42 | +0.08 | +23.53% | 0.01 | 2 | 2,137 | 0.35 | -0.31 | 0.20 | -0.05 | 5/8/2026 | 5/8/2026 3:59:30 PM EST |
| 35.50 | 0.46 | 0.62 | 0.54 | 0.59 | 0.00 | 0.00% | 0.02 | 53 | 1,669 | 0.36 | -0.41 | 0.23 | -0.05 | 5/8/2026 | 5/8/2026 3:59:30 PM EST |
| 36.00 | 0.60 | 0.87 | 0.74 | 0.75 | -0.10 | -11.77% | 0.02 | 53 | 93 | 0.32 | -0.54 | 0.25 | -0.05 | 5/8/2026 | 5/8/2026 3:59:30 PM EST |
| 36.50 | 0.96 | 1.17 | 1.07 | 1.06 | +0.23 | +27.72% | 0.03 | 14 | 5 | 0.33 | -0.66 | 0.23 | -0.05 | 5/8/2026 | 5/8/2026 3:59:30 PM EST |
| 37.00 | 1.29 | 1.53 | 1.41 | 1.36 | +0.26 | +23.64% | 0.04 | 14 | 20 | 0.31 | -0.75 | 0.20 | -0.04 | 5/8/2026 | 5/8/2026 3:59:30 PM EST |
| 37.50 | 1.28 | 2.22 | 1.75 | % | 0.05 | 0 | 0 | 0.61 | -0.82 | 0.15 | -0.04 | 5/8/2026 3:59:30 PM EST | |||
| 38.00 | 1.49 | 2.65 | 2.07 | % | 0.05 | 0 | 0 | 0.64 | -0.88 | 0.12 | -0.03 | 5/8/2026 3:59:30 PM EST | |||
| 39.00 | 2.10 | 3.80 | 2.95 | % | 0.08 | 0 | 0 | 0.88 | -0.95 | 0.06 | -0.01 | 5/8/2026 3:59:30 PM EST | |||
| 40.00 | 3.25 | 4.65 | 3.95 | % | 0.10 | 0 | 0 | 0.91 | -0.98 | 0.03 | -0.01 | 5/8/2026 3:59:30 PM EST | |||
| 41.00 | 4.25 | 5.65 | 4.95 | % | 0.12 | 0 | 0 | 1.03 | -0.99 | 0.01 | 0.00 | 5/8/2026 3:59:30 PM EST | |||
| 42.00 | 5.25 | 6.70 | 5.98 | % | 0.14 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:30 PM EST | |||
| 43.00 | 6.25 | 7.80 | 7.03 | % | 0.16 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:30 PM EST | |||
| 44.00 | 7.25 | 8.65 | 7.95 | % | 0.18 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:30 PM EST | |||
| 45.00 | 8.25 | 9.80 | 9.03 | % | 0.20 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:30 PM EST | |||
| 46.00 | 9.25 | 10.65 | 9.95 | % | 0.22 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:30 PM EST | |||
| 47.00 | 10.25 | 11.65 | 10.95 | % | 0.23 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:30 PM EST | |||
| 48.00 | 11.25 | 12.65 | 11.95 | % | 0.25 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:30 PM EST | |||
| 49.00 | 12.25 | 13.65 | 12.95 | % | 0.26 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:30 PM EST | |||
| 50.00 | 13.25 | 14.65 | 13.95 | % | 0.28 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:30 PM EST | |||
| 51.00 | 14.25 | 15.65 | 14.95 | % | 0.29 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:30 PM EST | |||
| 52.00 | 15.25 | 16.65 | 15.95 | % | 0.31 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:30 PM EST | |||
| 53.00 | 16.25 | 17.65 | 16.95 | % | 0.32 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:30 PM EST |