Options Chain for TEVA PHARMACEUTICAL INDS LTD SPONSORED ADS (TEVA) - $36.46 as of 8/17/2026 9:00:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.00 | 19.15 | 19.80 | 19.48 | 19.75 | % | 1.15 | 2 | 0 | 4.44 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:06 PM EST | |
| 18.00 | 18.20 | 18.85 | 18.53 | 18.51 | +1.31 | +7.62% | 1.03 | 2 | 6 | 4.31 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:06 PM EST |
| 19.00 | 16.45 | 18.85 | 17.65 | 17.55 | -0.48 | -2.67% | 0.93 | 2 | 1 | 6.09 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:06 PM EST |
| 20.00 | 15.60 | 17.15 | 16.38 | 17.10 | 0.00 | 0.00% | 0.82 | 0 | 91 | 4.48 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/17/2026 4:00:06 PM EST |
| 21.00 | 14.75 | 16.05 | 15.40 | % | 0.73 | 0 | 0 | 3.96 | 1.00 | 0.00 | 0.00 | 8/17/2026 4:00:06 PM EST | |||
| 22.00 | 13.80 | 15.05 | 14.43 | 10.63 | 0.00 | 0.00% | 0.66 | 0 | 8 | 3.69 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 8/17/2026 4:00:06 PM EST |
| 23.00 | 12.65 | 14.15 | 13.40 | % | 0.58 | 0 | 0 | 3.61 | 1.00 | 0.00 | 0.00 | 8/17/2026 4:00:06 PM EST | |||
| 24.00 | 11.70 | 13.15 | 12.43 | 10.60 | 0.00 | 0.00% | 0.52 | 0 | 6 | 3.34 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 8/17/2026 4:00:06 PM EST |
| 25.00 | 10.90 | 12.05 | 11.48 | 11.10 | 0.00 | 0.00% | 0.46 | 0 | 35 | 2.92 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/17/2026 4:00:06 PM EST |
| 26.00 | 10.00 | 11.10 | 10.55 | 9.43 | 0.00 | 0.00% | 0.41 | 0 | 5 | 2.76 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/17/2026 4:00:06 PM EST |
| 27.00 | 8.80 | 10.70 | 9.75 | 5.10 | 0.00 | 0.00% | 0.36 | 0 | 16 | 3.29 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 8/17/2026 4:00:06 PM EST |
| 28.00 | 8.15 | 9.00 | 8.58 | 6.59 | 0.00 | 0.00% | 0.31 | 0 | 49 | 2.14 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/17/2026 4:00:06 PM EST |
| 28.50 | 6.15 | 8.70 | 7.43 | % | 0.26 | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 8/17/2026 4:00:06 PM EST | |||
| 29.00 | 6.85 | 8.20 | 7.53 | 7.44 | +1.33 | +21.77% | 0.26 | 10 | 36 | 2.19 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:06 PM EST |
| 29.50 | 6.60 | 7.40 | 7.00 | % | 0.24 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 8/17/2026 4:00:06 PM EST | |||
| 30.00 | 6.20 | 6.85 | 6.53 | 5.15 | 0.00 | 0.00% | 0.22 | 0 | 214 | 1.49 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 8/17/2026 4:00:06 PM EST |
| 30.50 | 5.65 | 6.35 | 6.00 | 6.01 | % | 0.20 | 2 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:06 PM EST | |
| 31.00 | 5.25 | 5.95 | 5.60 | 5.58 | -0.52 | -8.53% | 0.18 | 4 | 51 | 1.44 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:06 PM EST |
| 31.50 | 4.45 | 5.30 | 4.88 | 4.88 | +1.54 | +46.11% | 0.15 | 1 | 78 | 1.13 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:06 PM EST |
| 32.00 | 4.05 | 4.75 | 4.40 | 4.30 | -0.35 | -7.53% | 0.14 | 17 | 2,599 | 0.96 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:06 PM EST |
| 32.50 | 3.55 | 4.40 | 3.98 | 3.97 | -0.57 | -12.56% | 0.12 | 1 | 35 | 1.08 | 0.99 | 0.01 | 0.00 | 8/17/2026 | 8/17/2026 4:00:06 PM EST |
| 33.00 | 3.15 | 3.80 | 3.48 | 3.63 | 0.00 | 0.00% | 0.11 | 0 | 4,587 | 0.86 | 0.99 | 0.02 | -0.01 | 8/14/2026 | 8/17/2026 4:00:06 PM EST |
| 33.50 | 2.23 | 3.40 | 2.82 | 1.50 | 0.00 | 0.00% | 0.08 | 0 | 11 | 0.88 | 0.97 | 0.04 | -0.02 | 8/5/2026 | 8/17/2026 4:00:06 PM EST |
| 34.00 | 2.35 | 2.85 | 2.60 | 2.60 | -0.53 | -16.94% | 0.08 | 35 | 762 | 0.73 | 0.95 | 0.06 | -0.04 | 8/17/2026 | 8/17/2026 4:00:06 PM EST |
| 34.50 | 1.54 | 2.40 | 1.97 | 2.12 | +0.90 | +73.77% | 0.06 | 2 | 13 | 0.68 | 0.90 | 0.10 | -0.06 | 8/17/2026 | 8/17/2026 4:00:06 PM EST |
| 35.00 | 1.52 | 1.83 | 1.68 | 1.55 | -0.30 | -16.22% | 0.05 | 13 | 6,528 | 0.51 | 0.83 | 0.14 | -0.07 | 8/17/2026 | 8/17/2026 4:00:06 PM EST |
| 35.50 | 1.12 | 1.50 | 1.31 | 1.87 | 0.00 | 0.00% | 0.04 | 0 | 279 | 0.39 | 0.76 | 0.20 | -0.08 | 8/13/2026 | 8/17/2026 4:00:06 PM EST |
| 36.00 | 0.74 | 1.09 | 0.92 | 0.85 | -0.17 | -16.67% | 0.03 | 28 | 1,045 | 0.40 | 0.66 | 0.25 | -0.08 | 8/17/2026 | 8/17/2026 4:00:06 PM EST |
| 36.50 | 0.48 | 0.82 | 0.65 | 0.57 | -0.12 | -17.40% | 0.02 | 10 | 876 | 0.41 | 0.52 | 0.30 | -0.08 | 8/17/2026 | 8/17/2026 4:00:06 PM EST |
| 37.00 | 0.11 | 0.47 | 0.29 | 0.32 | -0.13 | -28.89% | 0.01 | 58 | 10,403 | 0.31 | 0.36 | 0.32 | -0.07 | 8/17/2026 | 8/17/2026 4:00:06 PM EST |
| 37.50 | 0.01 | 0.38 | 0.20 | 0.21 | -0.09 | -30.00% | 0.01 | 62 | 74 | 0.32 | 0.21 | 0.27 | -0.05 | 8/17/2026 | 8/17/2026 4:00:06 PM EST |
| 38.00 | 0.05 | 0.13 | 0.09 | 0.10 | -0.10 | -50.00% | 0.00 | 94 | 1,691 | 0.33 | 0.10 | 0.17 | -0.03 | 8/17/2026 | 8/17/2026 4:00:06 PM EST |
| 38.50 | 0.00 | 0.07 | 0.04 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.37 | 0.04 | 0.09 | -0.02 | 8/13/2026 | 8/17/2026 4:00:06 PM EST |
| 39.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.05 | -83.34% | 0.00 | 3 | 288 | 0.39 | 0.02 | 0.04 | -0.01 | 8/17/2026 | 8/17/2026 4:00:06 PM EST |
| 39.50 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 0.49 | 0.01 | 0.02 | 0.00 | 8/17/2026 4:00:06 PM EST | |||
| 40.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 69 | 2,572 | 0.45 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:06 PM EST |
| 41.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 184 | 0.49 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/17/2026 4:00:06 PM EST |
| 42.00 | 0.00 | 0.26 | 0.13 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 1,003 | 1.10 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 8/17/2026 4:00:06 PM EST |
| 43.00 | 0.00 | 0.06 | 0.03 | 0.82 | 0.00 | 0.00% | 0.00 | 0 | 351 | 0.88 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 8/17/2026 4:00:06 PM EST |
| 44.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 8/17/2026 4:00:06 PM EST | |||
| 45.00 | 0.00 | 0.01 | 0.01 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.83 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/17/2026 4:00:06 PM EST |
| 46.00 | 0.00 | 0.06 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.17 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 8/17/2026 4:00:06 PM EST |
| 47.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 8/17/2026 4:00:06 PM EST | |||
| 48.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 8/17/2026 4:00:06 PM EST | |||
| 49.00 | 0.00 | 0.06 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.43 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 8/17/2026 4:00:06 PM EST |
| 50.00 | 0.00 | 0.03 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 36 | 1.36 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 8/17/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.00 | 0.00 | 2.11 | 1.06 | % | 0.06 | 0 | 0 | 8.29 | 0.00 | 0.00 | 0.00 | 8/17/2026 4:00:06 PM EST | |||
| 18.00 | 0.00 | 1.00 | 0.50 | % | 0.03 | 0 | 0 | 5.99 | 0.00 | 0.00 | 0.00 | 8/17/2026 4:00:06 PM EST | |||
| 19.00 | 0.00 | 0.67 | 0.34 | % | 0.02 | 0 | 0 | 4.99 | 0.00 | 0.00 | 0.00 | 8/17/2026 4:00:06 PM EST | |||
| 20.00 | 0.00 | 2.13 | 1.07 | % | 0.05 | 0 | 0 | 6.92 | 0.00 | 0.00 | 0.00 | 8/17/2026 4:00:06 PM EST | |||
| 21.00 | 0.00 | 2.13 | 1.07 | % | 0.05 | 0 | 0 | 6.51 | 0.00 | 0.00 | 0.00 | 8/17/2026 4:00:06 PM EST | |||
| 22.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 8/17/2026 4:00:06 PM EST | |||
| 23.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 8/17/2026 4:00:06 PM EST | |||
| 24.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.06 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/17/2026 4:00:06 PM EST |
| 25.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 45 | 1.89 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/17/2026 4:00:06 PM EST |
| 26.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.72 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/17/2026 4:00:06 PM EST |
| 27.00 | 0.00 | 0.25 | 0.13 | 0.01 | -0.05 | -83.34% | 0.00 | 1 | 50 | 2.08 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:06 PM EST |
| 28.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 241 | 1.35 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:06 PM EST |
| 28.50 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 8/17/2026 4:00:06 PM EST | |||
| 29.00 | 0.01 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 0.00 | 3 | 119 | 1.03 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:06 PM EST |
| 29.50 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.16 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/17/2026 4:00:06 PM EST |
| 30.00 | 0.00 | 0.06 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 1 | 278 | 1.09 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:06 PM EST |
| 30.50 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.12 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/17/2026 4:00:06 PM EST |
| 31.00 | 0.00 | 0.06 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 271 | 0.94 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 4:00:06 PM EST |
| 31.50 | 0.00 | 0.06 | 0.03 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 86 | 0.86 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/17/2026 4:00:06 PM EST |
| 32.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 394 | 0.81 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 4:00:06 PM EST |
| 32.50 | 0.00 | 0.07 | 0.04 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.74 | -0.01 | 0.01 | 0.00 | 8/10/2026 | 8/17/2026 4:00:06 PM EST |
| 33.00 | 0.00 | 0.27 | 0.14 | 0.05 | +0.02 | +66.67% | 0.00 | 1 | 915 | 0.96 | -0.01 | 0.02 | -0.01 | 8/17/2026 | 8/17/2026 4:00:06 PM EST |
| 33.50 | 0.00 | 0.09 | 0.05 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.62 | -0.03 | 0.04 | -0.02 | 8/11/2026 | 8/17/2026 4:00:06 PM EST |
| 34.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 3 | 209 | 0.56 | -0.05 | 0.06 | -0.04 | 8/17/2026 | 8/17/2026 4:00:06 PM EST |
| 34.50 | 0.00 | 0.06 | 0.03 | 0.08 | -0.05 | -38.47% | 0.00 | 3 | 145 | 0.41 | -0.10 | 0.10 | -0.06 | 8/17/2026 | 8/17/2026 4:00:06 PM EST |
| 35.00 | 0.02 | 0.12 | 0.07 | 0.07 | -0.01 | -12.50% | 0.00 | 39 | 1,135 | 0.32 | -0.17 | 0.14 | -0.07 | 8/17/2026 | 8/17/2026 4:00:06 PM EST |
| 35.50 | 0.00 | 0.26 | 0.13 | 0.21 | 0.00 | 0.00% | 0.00 | 11 | 53 | 0.45 | -0.24 | 0.20 | -0.08 | 8/17/2026 | 8/17/2026 4:00:06 PM EST |
| 36.00 | 0.22 | 0.40 | 0.31 | 0.30 | -0.07 | -18.92% | 0.01 | 3,013 | 307 | 0.35 | -0.34 | 0.25 | -0.08 | 8/17/2026 | 8/17/2026 4:00:06 PM EST |
| 36.50 | 0.30 | 0.60 | 0.45 | 0.53 | +0.07 | +15.22% | 0.01 | 4 | 136 | 0.30 | -0.48 | 0.30 | -0.08 | 8/17/2026 | 8/17/2026 4:00:06 PM EST |
| 37.00 | 0.65 | 0.86 | 0.76 | 0.82 | +0.02 | +2.50% | 0.02 | 5 | 140 | 0.31 | -0.64 | 0.32 | -0.07 | 8/17/2026 | 8/17/2026 4:00:06 PM EST |
| 37.50 | 0.99 | 1.28 | 1.14 | 1.23 | 0.00 | 0.00% | 0.03 | 0 | 50 | 0.30 | -0.79 | 0.27 | -0.05 | 8/12/2026 | 8/17/2026 4:00:06 PM EST |
| 38.00 | 1.33 | 1.70 | 1.52 | 1.57 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.52 | -0.90 | 0.17 | -0.03 | 8/14/2026 | 8/17/2026 4:00:06 PM EST |
| 38.50 | 1.72 | 2.35 | 2.04 | % | 0.05 | 0 | 0 | 0.74 | -0.96 | 0.09 | -0.02 | 8/17/2026 4:00:06 PM EST | |||
| 39.00 | 2.03 | 3.90 | 2.97 | 2.67 | 0.00 | 0.00% | 0.08 | 0 | 11 | 1.61 | -0.98 | 0.04 | -0.01 | 8/11/2026 | 8/17/2026 4:00:06 PM EST |
| 39.50 | 2.70 | 3.65 | 3.18 | 2.26 | 0.00 | 0.00% | 0.08 | 0 | 25 | 1.17 | -0.99 | 0.02 | 0.00 | 8/12/2026 | 8/17/2026 4:00:06 PM EST |
| 40.00 | 3.15 | 3.85 | 3.50 | 3.02 | 0.00 | 0.00% | 0.09 | 0 | 1 | 1.01 | -1.00 | 0.00 | 0.00 | 8/13/2026 | 8/17/2026 4:00:06 PM EST |
| 41.00 | 4.15 | 5.20 | 4.68 | % | 0.11 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 8/17/2026 4:00:06 PM EST | |||
| 42.00 | 5.15 | 6.10 | 5.63 | % | 0.13 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 8/17/2026 4:00:06 PM EST | |||
| 43.00 | 5.95 | 7.00 | 6.48 | 12.39 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 8/17/2026 4:00:06 PM EST |
| 44.00 | 7.05 | 8.20 | 7.63 | % | 0.17 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 8/17/2026 4:00:06 PM EST | |||
| 45.00 | 8.05 | 9.15 | 8.60 | 11.11 | 0.00 | 0.00% | 0.19 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 7/1/2026 | 8/17/2026 4:00:06 PM EST |
| 46.00 | 9.15 | 10.05 | 9.60 | % | 0.21 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 8/17/2026 4:00:06 PM EST | |||
| 47.00 | 10.10 | 11.10 | 10.60 | 10.15 | 0.00 | 0.00% | 0.23 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 8/13/2026 | 8/17/2026 4:00:06 PM EST |
| 48.00 | 11.00 | 12.35 | 11.68 | % | 0.24 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 8/17/2026 4:00:06 PM EST | |||
| 49.00 | 12.00 | 13.20 | 12.60 | % | 0.26 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 8/17/2026 4:00:06 PM EST | |||
| 50.00 | 13.10 | 14.35 | 13.73 | 17.43 | 0.00 | 0.00% | 0.27 | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 6/2/2026 | 8/17/2026 4:00:06 PM EST |