Options Chain for TEVA PHARMACEUTICAL INDS LTD SHS (TEVA) - $39.13 as of 10/7/2026 3:15:06 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 | 18.15 | 21.10 | 19.63 | % | 0.98 | 0 | 0 | 3.53 | 1.00 | 0.00 | 0.00 | 10/7/2026 4:00:00 PM EST | |||
| 25.00 | 13.10 | 16.10 | 14.60 | % | 0.58 | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 10/7/2026 4:00:00 PM EST | |||
| 27.00 | 11.20 | 14.10 | 12.65 | % | 0.47 | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 10/7/2026 4:00:00 PM EST | |||
| 28.00 | 10.20 | 13.15 | 11.68 | 11.12 | 0.00 | 0.00% | 0.42 | 0 | 2 | 2.17 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 10/7/2026 4:00:00 PM EST |
| 29.00 | 9.00 | 12.10 | 10.55 | % | 0.36 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 10/7/2026 4:00:00 PM EST | |||
| 30.00 | 8.25 | 11.10 | 9.68 | % | 0.32 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 10/7/2026 4:00:00 PM EST | |||
| 31.00 | 7.10 | 10.15 | 8.63 | % | 0.28 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 10/7/2026 4:00:00 PM EST | |||
| 32.00 | 6.00 | 9.05 | 7.53 | 5.05 | 0.00 | 0.00% | 0.24 | 0 | 4 | 1.56 | 1.00 | 0.01 | 0.00 | 9/11/2026 | 10/7/2026 4:00:00 PM EST |
| 33.00 | 5.30 | 8.15 | 6.73 | 7.05 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.47 | 0.98 | 0.01 | 0.00 | 9/18/2026 | 10/7/2026 4:00:00 PM EST |
| 33.50 | 4.95 | 7.65 | 6.30 | % | 0.19 | 0 | 0 | 1.40 | 0.98 | 0.02 | 0.00 | 10/7/2026 4:00:00 PM EST | |||
| 34.00 | 4.00 | 7.20 | 5.60 | 2.46 | 0.00 | 0.00% | 0.16 | 0 | 20 | 1.35 | 0.97 | 0.02 | -0.01 | 9/11/2026 | 10/7/2026 4:00:00 PM EST |
| 34.50 | 3.80 | 6.05 | 4.93 | % | 0.14 | 0 | 0 | 1.04 | 0.95 | 0.03 | -0.01 | 10/7/2026 4:00:00 PM EST | |||
| 35.00 | 3.50 | 5.70 | 4.60 | % | 0.13 | 0 | 0 | 1.03 | 0.93 | 0.04 | -0.01 | 10/7/2026 4:00:00 PM EST | |||
| 35.50 | 3.10 | 5.20 | 4.15 | % | 0.12 | 0 | 0 | 0.97 | 0.90 | 0.06 | -0.02 | 10/7/2026 4:00:00 PM EST | |||
| 36.00 | 2.62 | 4.45 | 3.54 | % | 0.10 | 0 | 0 | 0.82 | 0.85 | 0.07 | -0.02 | 10/7/2026 4:00:00 PM EST | |||
| 36.50 | 2.40 | 3.85 | 3.13 | % | 0.09 | 0 | 0 | 0.72 | 0.82 | 0.08 | -0.03 | 10/7/2026 4:00:00 PM EST | |||
| 37.00 | 2.05 | 3.40 | 2.73 | 2.95 | 0.00 | 0.00% | 0.07 | 0 | 13 | 0.67 | 0.77 | 0.10 | -0.03 | 10/2/2026 | 10/7/2026 4:00:00 PM EST |
| 37.50 | 1.50 | 3.35 | 2.43 | % | 0.06 | 0 | 0 | 0.76 | 0.72 | 0.11 | -0.03 | 10/7/2026 4:00:00 PM EST | |||
| 38.00 | 1.51 | 2.39 | 1.95 | 2.17 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.39 | 0.67 | 0.12 | -0.03 | 9/18/2026 | 10/7/2026 4:00:00 PM EST |
| 38.50 | 1.08 | 1.74 | 1.41 | 1.49 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.32 | 0.60 | 0.13 | -0.04 | 10/7/2026 | 10/7/2026 4:00:00 PM EST |
| 39.00 | 0.82 | 1.88 | 1.35 | 1.15 | 0.00 | 0.00% | 0.03 | 0 | 203 | 0.39 | 0.54 | 0.14 | -0.04 | 10/7/2026 | 10/7/2026 4:00:00 PM EST |
| 39.50 | 0.65 | 1.23 | 0.94 | 0.88 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.33 | 0.47 | 0.14 | -0.03 | 10/7/2026 | 10/7/2026 4:00:00 PM EST |
| 40.00 | 0.57 | 1.35 | 0.96 | 0.76 | 0.00 | 0.00% | 0.02 | 0 | 87 | 0.40 | 0.39 | 0.14 | -0.03 | 10/7/2026 | 10/7/2026 4:00:00 PM EST |
| 40.50 | 0.04 | 0.89 | 0.47 | 0.59 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.28 | 0.32 | 0.14 | -0.03 | 10/7/2026 | 10/7/2026 4:00:00 PM EST |
| 41.00 | 0.12 | 0.86 | 0.49 | 0.58 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.34 | 0.25 | 0.13 | -0.03 | 10/5/2026 | 10/7/2026 4:00:00 PM EST |
| 41.50 | 0.06 | 0.59 | 0.33 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 60 | 0.32 | 0.19 | 0.11 | -0.02 | 10/7/2026 | 10/7/2026 4:00:00 PM EST |
| 42.00 | 0.00 | 0.56 | 0.28 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 443 | 0.47 | 0.15 | 0.09 | -0.02 | 10/6/2026 | 10/7/2026 4:00:00 PM EST |
| 42.50 | 0.01 | 0.33 | 0.17 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.30 | 0.10 | 0.07 | -0.01 | 10/6/2026 | 10/7/2026 4:00:00 PM EST |
| 43.00 | 0.00 | 0.25 | 0.13 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.41 | 0.07 | 0.06 | -0.01 | 10/7/2026 | 10/7/2026 4:00:00 PM EST |
| 43.50 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.52 | 0.05 | 0.04 | -0.01 | 10/7/2026 4:00:00 PM EST | |||
| 44.00 | 0.00 | 0.37 | 0.19 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 207 | 0.54 | 0.04 | 0.03 | -0.01 | 10/7/2026 | 10/7/2026 4:00:00 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 58 | 0.78 | 0.02 | 0.02 | 0.00 | 10/2/2026 | 10/7/2026 4:00:00 PM EST |
| 46.00 | 0.00 | 0.23 | 0.12 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 98 | 0.58 | 0.00 | 0.01 | 0.00 | 10/2/2026 | 10/7/2026 4:00:00 PM EST |
| 47.00 | 0.00 | 0.27 | 0.14 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.67 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/7/2026 4:00:00 PM EST |
| 48.00 | 0.00 | 1.31 | 0.66 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 10/7/2026 4:00:00 PM EST | |||
| 49.00 | 0.00 | 1.35 | 0.68 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.29 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 10/7/2026 4:00:00 PM EST |
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 10/7/2026 4:00:00 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 | 2.13 | 1.07 | % | 0.05 | 0 | 0 | 3.65 | 0.00 | 0.00 | 0.00 | 10/7/2026 4:00:00 PM EST | |||
| 25.00 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 10/7/2026 4:00:00 PM EST | |||
| 27.00 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 10/7/2026 4:00:00 PM EST | |||
| 28.00 | 0.00 | 0.90 | 0.45 | % | 0.02 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 10/7/2026 4:00:00 PM EST | |||
| 29.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 10/7/2026 4:00:00 PM EST | |||
| 30.00 | 0.00 | 2.13 | 1.07 | 0.15 | 0.00 | 0.00% | 0.04 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 10/7/2026 4:00:00 PM EST |
| 31.00 | 0.00 | 2.13 | 1.07 | 0.28 | 0.00 | 0.00% | 0.03 | 0 | 6 | 1.81 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 10/7/2026 4:00:00 PM EST |
| 32.00 | 0.00 | 1.53 | 0.77 | 0.31 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.41 | 0.00 | 0.01 | 0.00 | 9/9/2026 | 10/7/2026 4:00:00 PM EST |
| 33.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 0.92 | -0.02 | 0.01 | 0.00 | 10/7/2026 4:00:00 PM EST | |||
| 33.50 | 0.00 | 1.94 | 0.97 | % | 0.03 | 0 | 0 | 1.38 | -0.02 | 0.02 | 0.00 | 10/7/2026 4:00:00 PM EST | |||
| 34.00 | 0.00 | 2.19 | 1.10 | % | 0.03 | 0 | 0 | 1.41 | -0.03 | 0.02 | -0.01 | 10/7/2026 4:00:00 PM EST | |||
| 34.50 | 0.00 | 2.19 | 1.10 | % | 0.03 | 0 | 0 | 1.34 | -0.05 | 0.03 | -0.01 | 10/7/2026 4:00:00 PM EST | |||
| 35.00 | 0.00 | 2.23 | 1.12 | 0.26 | 0.00 | 0.00% | 0.03 | 0 | 36 | 1.29 | -0.07 | 0.04 | -0.01 | 9/28/2026 | 10/7/2026 4:00:00 PM EST |
| 35.50 | 0.00 | 1.38 | 0.69 | % | 0.02 | 0 | 0 | 0.92 | -0.10 | 0.06 | -0.02 | 10/7/2026 4:00:00 PM EST | |||
| 36.00 | 0.01 | 0.35 | 0.18 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.32 | -0.15 | 0.07 | -0.02 | 9/28/2026 | 10/7/2026 4:00:00 PM EST |
| 36.50 | 0.02 | 0.88 | 0.45 | % | 0.01 | 0 | 0 | 0.40 | -0.18 | 0.08 | -0.03 | 10/7/2026 4:00:00 PM EST | |||
| 37.00 | 0.08 | 0.67 | 0.38 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 71 | 0.34 | -0.23 | 0.10 | -0.03 | 10/6/2026 | 10/7/2026 4:00:00 PM EST |
| 37.50 | 0.21 | 1.10 | 0.66 | % | 0.02 | 0 | 0 | 0.40 | -0.28 | 0.11 | -0.03 | 10/7/2026 4:00:00 PM EST | |||
| 38.00 | 0.30 | 1.17 | 0.74 | 0.51 | 0.00 | 0.00% | 0.02 | 0 | 59 | 0.38 | -0.33 | 0.12 | -0.03 | 10/5/2026 | 10/7/2026 4:00:00 PM EST |
| 38.50 | 0.54 | 1.17 | 0.86 | 0.91 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.36 | -0.40 | 0.13 | -0.04 | 10/7/2026 | 10/7/2026 4:00:00 PM EST |
| 39.00 | 0.90 | 1.53 | 1.22 | 1.14 | 0.00 | 0.00% | 0.03 | 0 | 37 | 0.40 | -0.46 | 0.14 | -0.04 | 10/7/2026 | 10/7/2026 4:00:00 PM EST |
| 39.50 | 0.88 | 2.00 | 1.44 | 1.34 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.39 | -0.53 | 0.14 | -0.03 | 10/7/2026 | 10/7/2026 4:00:00 PM EST |
| 40.00 | 1.06 | 1.85 | 1.46 | 1.64 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.29 | -0.61 | 0.14 | -0.03 | 10/7/2026 | 10/7/2026 4:00:00 PM EST |
| 40.50 | 1.68 | 2.17 | 1.93 | % | 0.05 | 0 | 0 | 0.34 | -0.68 | 0.14 | -0.03 | 10/7/2026 4:00:00 PM EST | |||
| 41.00 | 1.87 | 2.70 | 2.29 | 2.28 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.32 | -0.75 | 0.13 | -0.03 | 9/22/2026 | 10/7/2026 4:00:00 PM EST |
| 41.50 | 2.33 | 3.65 | 2.99 | % | 0.07 | 0 | 0 | 0.41 | -0.81 | 0.11 | -0.02 | 10/7/2026 4:00:00 PM EST | |||
| 42.00 | 2.35 | 3.85 | 3.10 | 2.89 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.64 | -0.85 | 0.09 | -0.02 | 10/5/2026 | 10/7/2026 4:00:00 PM EST |
| 42.50 | 3.00 | 4.70 | 3.85 | % | 0.09 | 0 | 0 | 0.80 | -0.90 | 0.07 | -0.01 | 10/7/2026 4:00:00 PM EST | |||
| 43.00 | 3.50 | 5.20 | 4.35 | % | 0.10 | 0 | 0 | 0.85 | -0.93 | 0.06 | -0.01 | 10/7/2026 4:00:00 PM EST | |||
| 43.50 | 3.90 | 5.65 | 4.78 | % | 0.11 | 0 | 0 | 0.87 | -0.95 | 0.04 | -0.01 | 10/7/2026 4:00:00 PM EST | |||
| 44.00 | 4.45 | 6.00 | 5.23 | % | 0.12 | 0 | 0 | 0.86 | -0.96 | 0.03 | -0.01 | 10/7/2026 4:00:00 PM EST | |||
| 45.00 | 5.30 | 7.10 | 6.20 | % | 0.14 | 0 | 0 | 0.98 | -0.98 | 0.02 | 0.00 | 10/7/2026 4:00:00 PM EST | |||
| 46.00 | 6.35 | 7.75 | 7.05 | % | 0.15 | 0 | 0 | 0.93 | -1.00 | 0.01 | 0.00 | 10/7/2026 4:00:00 PM EST | |||
| 47.00 | 7.35 | 8.85 | 8.10 | % | 0.17 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 10/7/2026 4:00:00 PM EST | |||
| 48.00 | 8.35 | 9.95 | 9.15 | % | 0.19 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 10/7/2026 4:00:00 PM EST | |||
| 49.00 | 9.30 | 11.15 | 10.23 | % | 0.21 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 10/7/2026 4:00:00 PM EST | |||
| 50.00 | 10.35 | 12.15 | 11.25 | % | 0.23 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 10/7/2026 4:00:00 PM EST |