Options Chain for TEVA PHARMACEUTICAL INDS LTD SPONSORED ADS (TEVA) - $34.64 as of 7/2/2026 9:02:51 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 | 13.40 | 15.30 | 14.35 | % | 0.72 | 0 | 0 | 3.22 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:11 PM EST | |||
| 23.00 | 10.40 | 12.15 | 11.28 | % | 0.49 | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:11 PM EST | |||
| 24.00 | 9.40 | 11.10 | 10.25 | % | 0.43 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:11 PM EST | |||
| 25.00 | 8.40 | 10.25 | 9.33 | % | 0.37 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:11 PM EST | |||
| 26.00 | 7.55 | 9.05 | 8.30 | % | 0.32 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:11 PM EST | |||
| 27.00 | 6.50 | 8.15 | 7.33 | % | 0.27 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:11 PM EST | |||
| 28.00 | 5.45 | 7.15 | 6.30 | % | 0.23 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:11 PM EST | |||
| 28.50 | 5.00 | 6.75 | 5.88 | % | 0.21 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:11 PM EST | |||
| 29.00 | 4.55 | 6.10 | 5.33 | % | 0.18 | 0 | 0 | 1.26 | 1.00 | 0.01 | 0.00 | 7/2/2026 4:00:11 PM EST | |||
| 29.50 | 4.00 | 5.55 | 4.78 | 4.05 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.14 | 0.99 | 0.01 | -0.01 | 6/29/2026 | 7/2/2026 4:00:11 PM EST |
| 30.00 | 3.55 | 5.05 | 4.30 | % | 0.14 | 0 | 0 | 1.06 | 0.99 | 0.02 | -0.01 | 7/2/2026 4:00:11 PM EST | |||
| 30.50 | 3.05 | 4.55 | 3.80 | % | 0.12 | 0 | 0 | 0.97 | 0.97 | 0.03 | -0.02 | 7/2/2026 4:00:11 PM EST | |||
| 31.00 | 2.65 | 3.80 | 3.23 | 1.35 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.64 | 0.96 | 0.04 | -0.02 | 6/18/2026 | 7/2/2026 4:00:11 PM EST |
| 31.50 | 2.25 | 3.95 | 3.10 | 2.74 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.07 | 0.94 | 0.06 | -0.03 | 6/24/2026 | 7/2/2026 4:00:11 PM EST |
| 32.00 | 1.78 | 2.93 | 2.36 | 1.81 | 0.00 | 0.00% | 0.07 | 0 | 20 | 0.64 | 0.89 | 0.09 | -0.03 | 6/26/2026 | 7/2/2026 4:00:11 PM EST |
| 32.50 | 1.42 | 2.43 | 1.93 | 1.45 | -0.09 | -5.85% | 0.06 | 3 | 1,310 | 0.56 | 0.85 | 0.11 | -0.04 | 7/2/2026 | 7/2/2026 4:00:11 PM EST |
| 33.00 | 1.55 | 2.10 | 1.83 | 1.69 | +0.56 | +49.56% | 0.06 | 51 | 3,287 | 0.58 | 0.79 | 0.13 | -0.05 | 7/2/2026 | 7/2/2026 4:00:11 PM EST |
| 33.50 | 1.07 | 1.63 | 1.35 | 1.26 | +0.17 | +15.60% | 0.04 | 30 | 134 | 0.25 | 0.72 | 0.16 | -0.05 | 7/2/2026 | 7/2/2026 4:00:11 PM EST |
| 34.00 | 0.94 | 1.26 | 1.10 | 0.99 | +0.26 | +35.62% | 0.03 | 880 | 2,792 | 0.34 | 0.65 | 0.18 | -0.06 | 7/2/2026 | 7/2/2026 4:00:11 PM EST |
| 34.50 | 0.66 | 1.01 | 0.84 | 0.70 | +0.18 | +34.62% | 0.02 | 42 | 289 | 0.35 | 0.55 | 0.19 | -0.06 | 7/2/2026 | 7/2/2026 4:00:11 PM EST |
| 35.00 | 0.46 | 0.70 | 0.58 | 0.50 | +0.14 | +38.89% | 0.02 | 96 | 5,654 | 0.35 | 0.46 | 0.20 | -0.05 | 7/2/2026 | 7/2/2026 4:00:11 PM EST |
| 35.50 | 0.31 | 0.86 | 0.59 | 0.41 | +0.21 | +105.00% | 0.02 | 88 | 109 | 0.44 | 0.36 | 0.18 | -0.05 | 7/2/2026 | 7/2/2026 4:00:11 PM EST |
| 36.00 | 0.22 | 0.51 | 0.37 | 0.30 | +0.19 | +172.73% | 0.01 | 1,717 | 854 | 0.41 | 0.27 | 0.16 | -0.04 | 7/2/2026 | 7/2/2026 4:00:11 PM EST |
| 36.50 | 0.08 | 0.30 | 0.19 | 0.16 | -0.02 | -11.12% | 0.01 | 1 | 11 | 0.36 | 0.19 | 0.13 | -0.03 | 7/2/2026 | 7/2/2026 4:00:11 PM EST |
| 37.00 | 0.08 | 0.33 | 0.21 | 0.12 | -0.03 | -20.00% | 0.01 | 57 | 8 | 0.43 | 0.13 | 0.10 | -0.02 | 7/2/2026 | 7/2/2026 4:00:11 PM EST |
| 38.00 | 0.00 | 0.28 | 0.14 | 0.05 | -0.10 | -66.67% | 0.00 | 1 | 2 | 0.64 | 0.06 | 0.05 | -0.01 | 7/2/2026 | 7/2/2026 4:00:11 PM EST |
| 39.00 | 0.00 | 0.24 | 0.12 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.71 | 0.02 | 0.02 | -0.01 | 6/9/2026 | 7/2/2026 4:00:11 PM EST |
| 40.00 | 0.00 | 0.28 | 0.14 | % | 0.00 | 0 | 0 | 0.85 | 0.01 | 0.01 | 0.00 | 7/2/2026 4:00:11 PM EST | |||
| 41.00 | 0.00 | 0.27 | 0.14 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:11 PM EST | |||
| 42.00 | 0.00 | 0.27 | 0.14 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:11 PM EST | |||
| 43.00 | 0.00 | 0.47 | 0.24 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:11 PM EST | |||
| 44.00 | 0.00 | 0.28 | 0.14 | % | 0.00 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:11 PM EST | |||
| 45.00 | 0.00 | 0.47 | 0.24 | % | 0.01 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:11 PM EST | |||
| 50.00 | 0.00 | 0.28 | 0.14 | % | 0.00 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:11 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 | 0.47 | 0.24 | % | 0.01 | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:11 PM EST | |||
| 23.00 | 0.00 | 0.47 | 0.24 | % | 0.01 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:11 PM EST | |||
| 24.00 | 0.00 | 0.27 | 0.14 | % | 0.01 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:11 PM EST | |||
| 25.00 | 0.00 | 0.28 | 0.14 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.61 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 7/2/2026 4:00:11 PM EST |
| 26.00 | 0.00 | 0.28 | 0.14 | % | 0.01 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:11 PM EST | |||
| 27.00 | 0.00 | 0.27 | 0.14 | % | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:11 PM EST | |||
| 28.00 | 0.00 | 0.25 | 0.13 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.12 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 7/2/2026 4:00:11 PM EST |
| 28.50 | 0.00 | 0.26 | 0.13 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:11 PM EST | |||
| 29.00 | 0.00 | 0.23 | 0.12 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.95 | 0.00 | 0.01 | 0.00 | 6/18/2026 | 7/2/2026 4:00:11 PM EST |
| 29.50 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 0.64 | -0.01 | 0.01 | -0.01 | 7/2/2026 4:00:11 PM EST | |||
| 30.00 | 0.00 | 0.14 | 0.07 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 212 | 0.71 | -0.01 | 0.02 | -0.01 | 6/22/2026 | 7/2/2026 4:00:11 PM EST |
| 30.50 | 0.00 | 0.09 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.58 | -0.03 | 0.03 | -0.02 | 7/1/2026 | 7/2/2026 4:00:11 PM EST |
| 31.00 | 0.00 | 0.11 | 0.06 | 0.10 | -0.13 | -56.53% | 0.00 | 2 | 4 | 0.55 | -0.04 | 0.04 | -0.02 | 7/2/2026 | 7/2/2026 4:00:11 PM EST |
| 31.50 | 0.00 | 0.32 | 0.16 | 0.15 | +0.01 | +7.15% | 0.01 | 2 | 20 | 0.68 | -0.06 | 0.06 | -0.03 | 7/2/2026 | 7/2/2026 4:00:11 PM EST |
| 32.00 | 0.06 | 0.22 | 0.14 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.46 | -0.11 | 0.09 | -0.03 | 7/1/2026 | 7/2/2026 4:00:11 PM EST |
| 32.50 | 0.00 | 0.46 | 0.23 | 0.21 | -0.04 | -16.00% | 0.01 | 3 | 21 | 0.62 | -0.15 | 0.11 | -0.04 | 7/2/2026 | 7/2/2026 4:00:11 PM EST |
| 33.00 | 0.01 | 0.41 | 0.21 | 0.32 | -0.11 | -25.59% | 0.01 | 7 | 340 | 0.36 | -0.21 | 0.13 | -0.05 | 7/2/2026 | 7/2/2026 4:00:11 PM EST |
| 33.50 | 0.15 | 0.49 | 0.32 | 0.69 | +0.07 | +11.29% | 0.01 | 30 | 29 | 0.38 | -0.28 | 0.16 | -0.05 | 7/2/2026 | 7/2/2026 4:00:11 PM EST |
| 34.00 | 0.27 | 0.87 | 0.57 | 0.65 | -0.11 | -14.48% | 0.02 | 175 | 120 | 0.43 | -0.35 | 0.18 | -0.06 | 7/2/2026 | 7/2/2026 4:00:11 PM EST |
| 34.50 | 0.54 | 1.14 | 0.84 | 0.94 | -0.19 | -16.82% | 0.02 | 56 | 1 | 0.46 | -0.45 | 0.19 | -0.06 | 7/2/2026 | 7/2/2026 4:00:11 PM EST |
| 35.00 | 0.67 | 1.36 | 1.02 | 1.41 | -0.03 | -2.09% | 0.03 | 502 | 39 | 0.42 | -0.54 | 0.20 | -0.05 | 7/2/2026 | 7/2/2026 4:00:11 PM EST |
| 35.50 | 0.85 | 1.62 | 1.24 | % | 0.03 | 0 | 0 | 0.52 | -0.64 | 0.18 | -0.05 | 7/2/2026 4:00:11 PM EST | |||
| 36.00 | 1.21 | 2.55 | 1.88 | 2.31 | 0.00 | 0.00% | 0.05 | 0 | 10 | 0.83 | -0.73 | 0.16 | -0.04 | 6/26/2026 | 7/2/2026 4:00:11 PM EST |
| 36.50 | 1.67 | 3.05 | 2.36 | % | 0.06 | 0 | 0 | 0.92 | -0.81 | 0.13 | -0.03 | 7/2/2026 4:00:11 PM EST | |||
| 37.00 | 2.13 | 3.50 | 2.82 | % | 0.08 | 0 | 0 | 0.97 | -0.87 | 0.10 | -0.02 | 7/2/2026 4:00:11 PM EST | |||
| 38.00 | 2.90 | 4.50 | 3.70 | % | 0.10 | 0 | 0 | 1.12 | -0.94 | 0.05 | -0.01 | 7/2/2026 4:00:11 PM EST | |||
| 39.00 | 4.00 | 5.70 | 4.85 | % | 0.12 | 0 | 0 | 1.37 | -0.98 | 0.02 | -0.01 | 7/2/2026 4:00:11 PM EST | |||
| 40.00 | 4.85 | 6.50 | 5.68 | 5.75 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.38 | -0.99 | 0.01 | 0.00 | 6/25/2026 | 7/2/2026 4:00:11 PM EST |
| 41.00 | 6.00 | 7.50 | 6.75 | 7.44 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.50 | -1.00 | 0.00 | 0.00 | 6/26/2026 | 7/2/2026 4:00:11 PM EST |
| 42.00 | 6.90 | 8.85 | 7.88 | % | 0.19 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:11 PM EST | |||
| 43.00 | 7.95 | 9.70 | 8.83 | 9.60 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 7/2/2026 4:00:11 PM EST |
| 44.00 | 8.95 | 10.70 | 9.83 | % | 0.22 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:11 PM EST | |||
| 45.00 | 10.00 | 11.50 | 10.75 | % | 0.24 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:11 PM EST | |||
| 50.00 | 14.90 | 16.50 | 15.70 | % | 0.31 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:11 PM EST |