Options Chain for TEVA PHARMACEUTICAL INDS LTD SPONSORED ADS (TEVA) - $34.10 as of 2/2/2026 9:22:24 AM 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 | 13.75 | 15.20 | 14.48 | 13.27 | 0.00 | 0.00% | 0.72 | 0 | 1 | 4.06 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 2/2/2026 9:59:11 AM EST |
| 21.00 | 12.80 | 14.20 | 13.50 | % | 0.64 | 0 | 0 | 3.76 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:59:11 AM EST | |||
| 22.00 | 11.35 | 13.20 | 12.28 | % | 0.56 | 0 | 0 | 3.47 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:59:11 AM EST | |||
| 23.00 | 10.55 | 12.40 | 11.48 | % | 0.50 | 0 | 0 | 3.20 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:59:11 AM EST | |||
| 24.00 | 10.00 | 11.15 | 10.58 | % | 0.44 | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:59:11 AM EST | |||
| 24.50 | 9.40 | 10.70 | 10.05 | % | 0.41 | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:59:11 AM EST | |||
| 25.00 | 8.90 | 10.10 | 9.50 | 8.00 | 0.00 | 0.00% | 0.38 | 0 | 3 | 2.60 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 2/2/2026 9:59:11 AM EST |
| 25.50 | 8.40 | 9.65 | 9.03 | % | 0.35 | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:59:11 AM EST | |||
| 26.00 | 7.80 | 9.30 | 8.55 | % | 0.33 | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:59:11 AM EST | |||
| 26.50 | 7.45 | 8.65 | 8.05 | 6.34 | 0.00 | 0.00% | 0.30 | 0 | 130 | 2.23 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 2/2/2026 9:59:11 AM EST |
| 27.00 | 5.85 | 9.45 | 7.65 | % | 0.28 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:59:11 AM EST | |||
| 27.50 | 6.40 | 7.70 | 7.05 | 5.33 | 0.00 | 0.00% | 0.26 | 0 | 90 | 2.06 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 2/2/2026 9:59:11 AM EST |
| 28.00 | 5.90 | 7.20 | 6.55 | 5.48 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.94 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 2/2/2026 9:59:11 AM EST |
| 28.50 | 5.40 | 6.70 | 6.05 | 4.37 | 0.00 | 0.00% | 0.21 | 0 | 40 | 1.83 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 2/2/2026 9:59:11 AM EST |
| 29.00 | 5.05 | 6.15 | 5.60 | 3.19 | 0.00 | 0.00% | 0.19 | 0 | 50 | 1.71 | 1.00 | 0.00 | 0.00 | 1/23/2026 | 2/2/2026 9:59:11 AM EST |
| 29.50 | 4.55 | 5.65 | 5.10 | 3.38 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.59 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 2/2/2026 9:59:11 AM EST |
| 30.00 | 4.60 | 5.15 | 4.88 | 4.62 | +3.32 | +255.39% | 0.16 | 6 | 23 | 1.31 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 9:59:11 AM EST |
| 30.50 | 3.55 | 4.65 | 4.10 | 3.54 | 0.00 | 0.00% | 0.13 | 0 | 11 | 1.36 | 1.00 | 0.01 | 0.00 | 1/30/2026 | 2/2/2026 9:59:11 AM EST |
| 31.00 | 3.30 | 4.15 | 3.73 | 3.70 | +0.83 | +28.92% | 0.12 | 6 | 38 | 1.15 | 0.99 | 0.02 | -0.01 | 2/2/2026 | 2/2/2026 9:59:11 AM EST |
| 31.50 | 2.57 | 3.65 | 3.11 | 3.00 | +0.46 | +18.11% | 0.10 | 12 | 125 | 1.13 | 0.98 | 0.04 | -0.01 | 2/2/2026 | 2/2/2026 9:59:11 AM EST |
| 32.00 | 2.16 | 3.20 | 2.68 | 2.09 | 0.00 | 0.00% | 0.08 | 0 | 128 | 1.00 | 0.95 | 0.06 | -0.03 | 1/30/2026 | 2/2/2026 9:59:11 AM EST |
| 32.50 | 2.13 | 2.64 | 2.39 | 2.41 | +0.78 | +47.86% | 0.07 | 44 | 565 | 0.74 | 0.91 | 0.11 | -0.06 | 2/2/2026 | 2/2/2026 9:59:11 AM EST |
| 33.00 | 1.37 | 2.18 | 1.78 | 1.93 | +0.53 | +37.86% | 0.05 | 306 | 891 | 0.59 | 0.84 | 0.16 | -0.07 | 2/2/2026 | 2/2/2026 9:59:11 AM EST |
| 33.50 | 1.29 | 1.80 | 1.55 | 1.59 | +0.64 | +67.37% | 0.05 | 51 | 159 | 0.75 | 0.75 | 0.21 | -0.08 | 2/2/2026 | 2/2/2026 9:59:11 AM EST |
| 34.00 | 1.12 | 1.29 | 1.21 | 1.18 | +0.46 | +63.89% | 0.04 | 158 | 267 | 0.35 | 0.64 | 0.26 | -0.09 | 2/2/2026 | 2/2/2026 9:59:11 AM EST |
| 34.50 | 0.80 | 1.00 | 0.90 | 0.88 | +0.38 | +76.00% | 0.03 | 953 | 3,464 | 0.38 | 0.51 | 0.28 | -0.08 | 2/2/2026 | 2/2/2026 9:59:11 AM EST |
| 35.00 | 0.52 | 0.67 | 0.60 | 0.52 | +0.17 | +48.58% | 0.02 | 181 | 259 | 0.44 | 0.37 | 0.26 | -0.08 | 2/2/2026 | 2/2/2026 9:59:11 AM EST |
| 35.50 | 0.33 | 0.44 | 0.39 | 0.40 | +0.19 | +90.48% | 0.01 | 21 | 60 | 0.38 | 0.25 | 0.22 | -0.06 | 2/2/2026 | 2/2/2026 9:59:11 AM EST |
| 36.00 | 0.20 | 0.30 | 0.25 | 0.23 | +0.11 | +91.67% | 0.01 | 12 | 59 | 0.37 | 0.16 | 0.17 | -0.05 | 2/2/2026 | 2/2/2026 9:59:11 AM EST |
| 36.50 | 0.12 | 0.54 | 0.33 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 39 | 0.65 | 0.09 | 0.11 | -0.03 | 1/30/2026 | 2/2/2026 9:59:11 AM EST |
| 37.00 | 0.07 | 0.33 | 0.20 | 0.01 | % | 0.01 | 1 | 0 | 0.77 | 0.05 | 0.07 | -0.02 | 2/2/2026 | 2/2/2026 9:59:11 AM EST | |
| 37.50 | 0.04 | 0.30 | 0.17 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.83 | 0.02 | 0.04 | -0.01 | 1/28/2026 | 2/2/2026 9:59:11 AM EST |
| 38.00 | 0.00 | 0.30 | 0.15 | 0.05 | -0.15 | -75.00% | 0.00 | 1 | 1 | 0.92 | 0.01 | 0.02 | 0.00 | 2/2/2026 | 2/2/2026 9:59:11 AM EST |
| 38.50 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.01 | 0.00 | 2/2/2026 9:59:11 AM EST | |||
| 39.00 | 0.00 | 0.29 | 0.15 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:11 AM EST | |||
| 39.50 | 0.00 | 0.28 | 0.14 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:11 AM EST | |||
| 40.00 | 0.00 | 0.05 | 0.03 | 0.05 | % | 0.00 | 1 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 9:59:11 AM EST | |
| 40.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:11 AM EST | |||
| 41.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:11 AM EST | |||
| 42.00 | 0.00 | 0.27 | 0.14 | % | 0.00 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:11 AM EST | |||
| 43.00 | 0.00 | 0.26 | 0.13 | % | 0.00 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:11 AM 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 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 3.84 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:11 AM EST | |||
| 21.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 3.56 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:11 AM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.29 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:11 AM EST | |||
| 23.00 | 0.00 | 0.87 | 0.44 | % | 0.02 | 0 | 0 | 3.48 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:11 AM EST | |||
| 24.00 | 0.00 | 0.92 | 0.46 | % | 0.02 | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:11 AM EST | |||
| 24.50 | 0.00 | 0.92 | 0.46 | % | 0.02 | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:11 AM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:11 AM EST | |||
| 25.50 | 0.00 | 0.87 | 0.44 | % | 0.02 | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:11 AM EST | |||
| 26.00 | 0.00 | 0.67 | 0.34 | % | 0.01 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:11 AM EST | |||
| 26.50 | 0.00 | 0.87 | 0.44 | % | 0.02 | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:11 AM EST | |||
| 27.00 | 0.00 | 0.27 | 0.14 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.76 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/2/2026 9:59:11 AM EST |
| 27.50 | 0.00 | 0.27 | 0.14 | 0.11 | +0.10 | +1,000.00% | 0.01 | 1 | 12 | 1.66 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 9:59:11 AM EST |
| 28.00 | 0.00 | 0.47 | 0.24 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 49 | 1.56 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/2/2026 9:59:11 AM EST |
| 28.50 | 0.00 | 0.47 | 0.24 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.46 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/2/2026 9:59:11 AM EST |
| 29.00 | 0.00 | 0.27 | 0.14 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 123 | 1.36 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 2/2/2026 9:59:11 AM EST |
| 29.50 | 0.00 | 0.27 | 0.14 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 43 | 1.26 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/2/2026 9:59:11 AM EST |
| 30.00 | 0.00 | 0.24 | 0.12 | 0.16 | +0.08 | +100.00% | 0.00 | 1 | 495 | 1.12 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 9:59:11 AM EST |
| 30.50 | 0.00 | 0.20 | 0.10 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 53 | 1.01 | 0.00 | 0.01 | 0.00 | 1/29/2026 | 2/2/2026 9:59:11 AM EST |
| 31.00 | 0.00 | 0.19 | 0.10 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 806 | 0.91 | -0.01 | 0.02 | -0.01 | 1/30/2026 | 2/2/2026 9:59:11 AM EST |
| 31.50 | 0.00 | 0.20 | 0.10 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 202 | 0.83 | -0.02 | 0.04 | -0.01 | 1/30/2026 | 2/2/2026 9:59:11 AM EST |
| 32.00 | 0.00 | 0.11 | 0.06 | 0.05 | -0.08 | -61.54% | 0.00 | 21 | 245 | 0.76 | -0.05 | 0.06 | -0.03 | 2/2/2026 | 2/2/2026 9:59:11 AM EST |
| 32.50 | 0.04 | 0.11 | 0.08 | 0.11 | -0.61 | -84.73% | 0.00 | 10 | 45 | 0.55 | -0.09 | 0.11 | -0.06 | 2/2/2026 | 2/2/2026 9:59:11 AM EST |
| 33.00 | 0.10 | 0.19 | 0.15 | 0.18 | -0.11 | -37.94% | 0.00 | 32 | 136 | 0.45 | -0.16 | 0.16 | -0.07 | 2/2/2026 | 2/2/2026 9:59:11 AM EST |
| 33.50 | 0.13 | 0.28 | 0.21 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 28 | 0.46 | -0.25 | 0.21 | -0.08 | 1/30/2026 | 2/2/2026 9:59:11 AM EST |
| 34.00 | 0.21 | 0.36 | 0.29 | 0.39 | -0.22 | -36.07% | 0.01 | 187 | 281 | 0.43 | -0.36 | 0.26 | -0.09 | 2/2/2026 | 2/2/2026 9:59:11 AM EST |
| 34.50 | 0.34 | 0.55 | 0.45 | 0.43 | % | 0.01 | 8 | 0 | 0.37 | -0.49 | 0.28 | -0.08 | 2/2/2026 | 2/2/2026 9:59:11 AM EST | |
| 35.00 | 0.57 | 1.00 | 0.79 | % | 0.02 | 0 | 0 | 0.60 | -0.63 | 0.26 | -0.08 | 2/2/2026 9:59:11 AM EST | |||
| 35.50 | 0.85 | 1.40 | 1.13 | % | 0.03 | 0 | 0 | 0.64 | -0.75 | 0.22 | -0.06 | 2/2/2026 9:59:11 AM EST | |||
| 36.00 | 1.07 | 1.90 | 1.49 | 4.04 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.73 | -0.84 | 0.17 | -0.05 | 1/7/2026 | 2/2/2026 9:59:11 AM EST |
| 36.50 | 1.65 | 2.54 | 2.10 | % | 0.06 | 0 | 0 | 0.83 | -0.91 | 0.11 | -0.03 | 2/2/2026 9:59:11 AM EST | |||
| 37.00 | 2.02 | 3.05 | 2.54 | 4.60 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.93 | -0.95 | 0.07 | -0.02 | 1/30/2026 | 2/2/2026 9:59:11 AM EST |
| 37.50 | 2.53 | 3.50 | 3.02 | 5.80 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.98 | -0.98 | 0.04 | -0.01 | 1/23/2026 | 2/2/2026 9:59:11 AM EST |
| 38.00 | 2.97 | 4.00 | 3.49 | % | 0.09 | 0 | 0 | 1.06 | -0.99 | 0.02 | 0.00 | 2/2/2026 9:59:11 AM EST | |||
| 38.50 | 3.45 | 4.50 | 3.98 | % | 0.10 | 0 | 0 | 1.15 | -1.00 | 0.01 | 0.00 | 2/2/2026 9:59:11 AM EST | |||
| 39.00 | 3.90 | 5.00 | 4.45 | % | 0.11 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:59:11 AM EST | |||
| 39.50 | 4.40 | 5.50 | 4.95 | % | 0.13 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:59:11 AM EST | |||
| 40.00 | 4.95 | 6.00 | 5.48 | % | 0.14 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:59:11 AM EST | |||
| 40.50 | 5.40 | 6.50 | 5.95 | % | 0.15 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:59:11 AM EST | |||
| 41.00 | 5.90 | 7.00 | 6.45 | % | 0.16 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:59:11 AM EST | |||
| 42.00 | 6.90 | 8.00 | 7.45 | % | 0.18 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:59:11 AM EST | |||
| 43.00 | 7.90 | 9.10 | 8.50 | % | 0.20 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:59:11 AM EST |