Options Chain for TEVA PHARMACEUTICAL INDS LTD SPONSORED ADS (TEVA) - $28.95 as of 3/23/2026 6:15:51 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 | 8.60 | 9.55 | 9.08 | 10.09 | 0.00 | 0.00% | 0.45 | 0 | 2 | 3.52 | 1.00 | 0.00 | 0.00 | 3/18/2026 | 3/23/2026 4:00:02 PM EST |
| 21.00 | 7.60 | 8.30 | 7.95 | 7.95 | % | 0.38 | 5 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:02 PM EST | |
| 22.00 | 6.15 | 7.45 | 6.80 | 7.07 | -0.27 | -3.68% | 0.31 | 6 | 1 | 2.69 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:02 PM EST |
| 23.00 | 5.55 | 6.75 | 6.15 | 6.10 | % | 0.27 | 1 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:02 PM EST | |
| 24.00 | 4.65 | 5.65 | 5.15 | 5.22 | % | 0.21 | 1 | 0 | 2.32 | 0.99 | 0.01 | 0.00 | 3/23/2026 | 3/23/2026 4:00:02 PM EST | |
| 25.00 | 3.35 | 4.50 | 3.93 | 5.07 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.82 | 0.97 | 0.03 | -0.03 | 3/18/2026 | 3/23/2026 4:00:02 PM EST |
| 25.50 | 2.90 | 4.00 | 3.45 | % | 0.14 | 0 | 0 | 1.67 | 0.93 | 0.05 | -0.07 | 3/23/2026 4:00:02 PM EST | |||
| 26.00 | 2.69 | 3.55 | 3.12 | % | 0.12 | 0 | 0 | 1.57 | 0.93 | 0.07 | -0.06 | 3/23/2026 4:00:02 PM EST | |||
| 26.50 | 2.23 | 3.10 | 2.67 | % | 0.10 | 0 | 0 | 1.46 | 0.91 | 0.09 | -0.06 | 3/23/2026 4:00:02 PM EST | |||
| 27.00 | 1.68 | 2.61 | 2.15 | 5.90 | 0.00 | 0.00% | 0.08 | 0 | 1 | 1.30 | 0.84 | 0.12 | -0.09 | 3/3/2026 | 3/23/2026 4:00:02 PM EST |
| 27.50 | 1.27 | 2.06 | 1.67 | % | 0.06 | 0 | 0 | 1.09 | 0.76 | 0.15 | -0.10 | 3/23/2026 4:00:02 PM EST | |||
| 28.00 | 1.04 | 1.13 | 1.09 | 1.04 | % | 0.04 | 16 | 0 | 0.44 | 0.71 | 0.20 | -0.09 | 3/23/2026 | 3/23/2026 4:00:02 PM EST | |
| 28.50 | 0.69 | 0.79 | 0.74 | 0.83 | 0.00 | 0.00% | 0.03 | 0 | 41 | 0.44 | 0.61 | 0.25 | -0.09 | 3/20/2026 | 3/23/2026 4:00:02 PM EST |
| 29.00 | 0.42 | 0.53 | 0.48 | 0.45 | -0.13 | -22.42% | 0.02 | 53 | 54 | 0.44 | 0.48 | 0.27 | -0.09 | 3/23/2026 | 3/23/2026 4:00:02 PM EST |
| 29.50 | 0.06 | 0.38 | 0.22 | 0.32 | -0.17 | -34.70% | 0.01 | 9 | 64 | 0.44 | 0.35 | 0.26 | -0.08 | 3/23/2026 | 3/23/2026 4:00:02 PM EST |
| 30.00 | 0.14 | 0.25 | 0.20 | 0.14 | -0.10 | -41.67% | 0.01 | 4 | 66 | 0.42 | 0.24 | 0.21 | -0.06 | 3/23/2026 | 3/23/2026 4:00:02 PM EST |
| 30.50 | 0.07 | 0.11 | 0.09 | 0.08 | -0.09 | -52.95% | 0.00 | 82 | 86 | 0.46 | 0.16 | 0.16 | -0.05 | 3/23/2026 | 3/23/2026 4:00:02 PM EST |
| 31.00 | 0.04 | 0.06 | 0.05 | 0.08 | -0.02 | -20.00% | 0.00 | 29 | 85 | 0.46 | 0.11 | 0.11 | -0.04 | 3/23/2026 | 3/23/2026 4:00:02 PM EST |
| 31.50 | 0.00 | 0.12 | 0.06 | 0.07 | +0.03 | +75.00% | 0.00 | 4 | 45 | 0.69 | 0.06 | 0.07 | -0.02 | 3/23/2026 | 3/23/2026 4:00:02 PM EST |
| 32.00 | 0.01 | 0.15 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 82 | 0.65 | 0.04 | 0.05 | -0.02 | 3/19/2026 | 3/23/2026 4:00:02 PM EST |
| 32.50 | 0.00 | 0.28 | 0.14 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.11 | 0.01 | 0.02 | -0.01 | 3/18/2026 | 3/23/2026 4:00:02 PM EST |
| 33.00 | 0.00 | 0.02 | 0.01 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.66 | 0.01 | 0.01 | 0.00 | 3/12/2026 | 3/23/2026 4:00:02 PM EST |
| 33.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.17 | -94.45% | 0.00 | 1 | 3 | 0.65 | 0.00 | 0.01 | 0.00 | 3/23/2026 | 3/23/2026 4:00:02 PM EST |
| 34.00 | 0.00 | 0.05 | 0.03 | 0.76 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.91 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/23/2026 4:00:02 PM EST |
| 34.50 | 0.00 | 0.87 | 0.44 | % | 0.01 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:02 PM EST | |||
| 35.00 | 0.00 | 0.27 | 0.14 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.51 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/23/2026 4:00:02 PM EST |
| 35.50 | 0.00 | 0.67 | 0.34 | % | 0.01 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:02 PM EST | |||
| 36.00 | 0.00 | 0.05 | 0.03 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 153 | 1.15 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/23/2026 4:00:02 PM EST |
| 36.50 | 0.00 | 0.52 | 0.26 | % | 0.01 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:02 PM EST | |||
| 37.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.17 | -94.45% | 0.00 | 1 | 7 | 1.22 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:02 PM EST |
| 38.00 | 0.00 | 0.27 | 0.14 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.94 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/23/2026 4:00:02 PM EST |
| 39.00 | 0.00 | 0.47 | 0.24 | % | 0.01 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:02 PM EST | |||
| 40.00 | 0.00 | 0.47 | 0.24 | % | 0.01 | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:02 PM EST | |||
| 41.00 | 0.00 | 1.27 | 0.64 | % | 0.02 | 0 | 0 | 3.67 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:02 PM EST | |||
| 42.00 | 0.00 | 2.52 | 1.26 | % | 0.03 | 0 | 0 | 5.05 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:02 PM EST | |||
| 43.00 | 0.00 | 2.52 | 1.26 | % | 0.03 | 0 | 0 | 5.19 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:02 PM EST | |||
| 44.00 | 0.00 | 1.18 | 0.59 | % | 0.01 | 0 | 0 | 3.97 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:02 PM EST | |||
| 45.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 3.34 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:02 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 | 0.01 | % | 0.00 | 10 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:02 PM EST | |
| 21.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:02 PM EST | |||
| 22.00 | 0.00 | 0.11 | 0.06 | % | 0.00 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:02 PM EST | |||
| 23.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:02 PM EST | |||
| 24.00 | 0.00 | 0.23 | 0.12 | % | 0.01 | 0 | 0 | 1.47 | -0.01 | 0.01 | 0.00 | 3/23/2026 4:00:02 PM EST | |||
| 25.00 | 0.00 | 0.07 | 0.04 | 0.04 | -0.03 | -42.86% | 0.00 | 98 | 10 | 0.90 | -0.03 | 0.03 | -0.03 | 3/23/2026 | 3/23/2026 4:00:02 PM EST |
| 25.50 | 0.01 | 0.10 | 0.06 | 0.10 | +0.04 | +66.67% | 0.00 | 50 | 3 | 0.72 | -0.07 | 0.05 | -0.07 | 3/23/2026 | 3/23/2026 4:00:02 PM EST |
| 26.00 | 0.05 | 0.30 | 0.18 | 0.10 | +0.01 | +11.12% | 0.01 | 1 | 129 | 0.87 | -0.07 | 0.07 | -0.06 | 3/23/2026 | 3/23/2026 4:00:02 PM EST |
| 26.50 | 0.07 | 0.70 | 0.39 | 0.10 | -0.03 | -23.08% | 0.01 | 1 | 6 | 1.00 | -0.09 | 0.09 | -0.06 | 3/23/2026 | 3/23/2026 4:00:02 PM EST |
| 27.00 | 0.11 | 0.15 | 0.13 | 0.15 | -0.05 | -25.00% | 0.00 | 5 | 63 | 0.60 | -0.16 | 0.12 | -0.09 | 3/23/2026 | 3/23/2026 4:00:02 PM EST |
| 27.50 | 0.17 | 0.21 | 0.19 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.51 | -0.24 | 0.15 | -0.10 | 3/20/2026 | 3/23/2026 4:00:02 PM EST |
| 28.00 | 0.27 | 0.35 | 0.31 | 0.30 | -0.25 | -45.46% | 0.01 | 17 | 163 | 0.55 | -0.29 | 0.20 | -0.09 | 3/23/2026 | 3/23/2026 4:00:02 PM EST |
| 28.50 | 0.42 | 0.50 | 0.46 | 0.46 | -0.19 | -29.24% | 0.02 | 2 | 76 | 0.53 | -0.39 | 0.25 | -0.09 | 3/23/2026 | 3/23/2026 4:00:02 PM EST |
| 29.00 | 0.65 | 0.76 | 0.71 | 0.65 | -0.36 | -35.65% | 0.02 | 42 | 137 | 0.53 | -0.52 | 0.27 | -0.09 | 3/23/2026 | 3/23/2026 4:00:02 PM EST |
| 29.50 | 0.95 | 1.07 | 1.01 | 1.06 | +0.07 | +7.08% | 0.03 | 1 | 85 | 0.51 | -0.65 | 0.26 | -0.08 | 3/23/2026 | 3/23/2026 4:00:02 PM EST |
| 30.00 | 1.23 | 1.62 | 1.43 | 1.33 | +0.60 | +82.20% | 0.05 | 1 | 66 | 0.75 | -0.76 | 0.21 | -0.06 | 3/23/2026 | 3/23/2026 4:00:02 PM EST |
| 30.50 | 1.18 | 2.09 | 1.64 | 1.63 | -0.23 | -12.37% | 0.05 | 5 | 41 | 0.85 | -0.84 | 0.16 | -0.05 | 3/23/2026 | 3/23/2026 4:00:02 PM EST |
| 31.00 | 2.08 | 2.51 | 2.30 | 2.10 | +0.19 | +9.95% | 0.07 | 4 | 135 | 0.89 | -0.89 | 0.11 | -0.04 | 3/23/2026 | 3/23/2026 4:00:02 PM EST |
| 31.50 | 2.11 | 2.93 | 2.52 | 1.63 | 0.00 | 0.00% | 0.08 | 0 | 6 | 0.88 | -0.94 | 0.07 | -0.02 | 3/11/2026 | 3/23/2026 4:00:02 PM EST |
| 32.00 | 2.62 | 3.80 | 3.21 | 2.64 | 0.00 | 0.00% | 0.10 | 0 | 92 | 1.41 | -0.96 | 0.05 | -0.02 | 3/19/2026 | 3/23/2026 4:00:02 PM EST |
| 32.50 | 3.50 | 4.55 | 4.03 | 3.45 | +0.45 | +15.00% | 0.12 | 1 | 1 | 1.77 | -0.99 | 0.02 | -0.01 | 3/23/2026 | 3/23/2026 4:00:02 PM EST |
| 33.00 | 3.55 | 4.50 | 4.03 | 3.85 | 0.00 | 0.00% | 0.12 | 0 | 59 | 1.26 | -0.99 | 0.01 | 0.00 | 3/13/2026 | 3/23/2026 4:00:02 PM EST |
| 33.50 | 4.05 | 5.80 | 4.93 | 4.15 | 0.00 | 0.00% | 0.15 | 0 | 9 | 2.24 | -1.00 | 0.01 | 0.00 | 3/19/2026 | 3/23/2026 4:00:02 PM EST |
| 34.00 | 4.50 | 5.60 | 5.05 | % | 0.15 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:02 PM EST | |||
| 34.50 | 5.05 | 6.00 | 5.53 | % | 0.16 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:02 PM EST | |||
| 35.00 | 5.30 | 6.75 | 6.03 | % | 0.17 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:02 PM EST | |||
| 35.50 | 6.05 | 7.25 | 6.65 | % | 0.19 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:02 PM EST | |||
| 36.00 | 6.85 | 7.80 | 7.33 | 7.11 | +2.23 | +45.70% | 0.20 | 4 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:02 PM EST |
| 36.50 | 7.05 | 8.25 | 7.65 | % | 0.21 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:02 PM EST | |||
| 37.00 | 7.55 | 8.80 | 8.18 | % | 0.22 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:02 PM EST | |||
| 38.00 | 8.05 | 10.30 | 9.18 | % | 0.24 | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:02 PM EST | |||
| 39.00 | 9.50 | 10.60 | 10.05 | 10.06 | % | 0.26 | 1 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:02 PM EST | |
| 40.00 | 10.35 | 11.90 | 11.13 | % | 0.28 | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:02 PM EST | |||
| 41.00 | 10.20 | 14.40 | 12.30 | 12.07 | % | 0.30 | 6 | 0 | 4.66 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:02 PM EST | |
| 42.00 | 11.20 | 15.40 | 13.30 | % | 0.32 | 0 | 0 | 4.81 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:02 PM EST | |||
| 43.00 | 13.05 | 16.40 | 14.73 | % | 0.34 | 0 | 0 | 4.96 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:02 PM EST | |||
| 44.00 | 14.05 | 16.20 | 15.13 | % | 0.34 | 0 | 0 | 3.84 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:02 PM EST | |||
| 45.00 | 15.05 | 17.85 | 16.45 | % | 0.37 | 0 | 0 | 4.70 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:02 PM EST |