Options Chain for TEVA PHARMACEUTICAL INDS LTD SHS (TEVA) - $39.31 as of 10/2/2026 3:32:06 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 | 17.75 | 21.70 | 19.73 | % | 0.99 | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 10/2/2026 4:00:16 PM EST | |||
| 25.00 | 12.75 | 16.70 | 14.73 | % | 0.59 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 10/2/2026 4:00:16 PM EST | |||
| 30.00 | 7.85 | 11.45 | 9.65 | % | 0.32 | 0 | 0 | 1.24 | 0.98 | 0.01 | -0.01 | 10/2/2026 4:00:16 PM EST | |||
| 31.00 | 7.25 | 9.95 | 8.60 | % | 0.28 | 0 | 0 | 0.99 | 0.96 | 0.01 | -0.01 | 10/2/2026 4:00:16 PM EST | |||
| 32.00 | 6.10 | 9.45 | 7.78 | % | 0.24 | 0 | 0 | 1.06 | 0.94 | 0.02 | -0.01 | 10/2/2026 4:00:16 PM EST | |||
| 33.00 | 6.00 | 7.70 | 6.85 | % | 0.21 | 0 | 0 | 0.75 | 0.92 | 0.03 | -0.02 | 10/2/2026 4:00:16 PM EST | |||
| 34.00 | 5.15 | 7.20 | 6.18 | % | 0.18 | 0 | 0 | 0.81 | 0.87 | 0.04 | -0.02 | 10/2/2026 4:00:16 PM EST | |||
| 35.00 | 4.15 | 6.10 | 5.13 | % | 0.15 | 0 | 0 | 0.70 | 0.83 | 0.04 | -0.03 | 10/2/2026 4:00:16 PM EST | |||
| 36.00 | 3.15 | 5.10 | 4.13 | 4.00 | 0.00 | 0.00% | 0.11 | 0 | 4 | 0.62 | 0.78 | 0.05 | -0.03 | 9/25/2026 | 10/2/2026 4:00:16 PM EST |
| 37.00 | 2.31 | 4.85 | 3.58 | 3.10 | 0.00 | 0.00% | 0.10 | 0 | 13 | 0.70 | 0.72 | 0.06 | -0.03 | 9/28/2026 | 10/2/2026 4:00:16 PM EST |
| 38.00 | 2.30 | 3.30 | 2.80 | % | 0.07 | 0 | 0 | 0.38 | 0.66 | 0.07 | -0.03 | 10/2/2026 4:00:16 PM EST | |||
| 39.00 | 1.90 | 2.55 | 2.23 | 2.20 | 0.00 | 0.00% | 0.06 | 0 | 60 | 0.38 | 0.58 | 0.08 | -0.03 | 10/1/2026 | 10/2/2026 4:00:16 PM EST |
| 40.00 | 1.40 | 2.23 | 1.82 | 2.11 | 0.00 | 0.00% | 0.05 | 0 | 35 | 0.40 | 0.50 | 0.08 | -0.03 | 9/30/2026 | 10/2/2026 4:00:16 PM EST |
| 41.00 | 0.95 | 1.68 | 1.32 | % | 0.03 | 0 | 0 | 0.38 | 0.42 | 0.08 | -0.03 | 10/2/2026 4:00:16 PM EST | |||
| 42.00 | 0.34 | 1.74 | 1.04 | % | 0.02 | 0 | 0 | 0.38 | 0.33 | 0.08 | -0.03 | 10/2/2026 4:00:16 PM EST | |||
| 43.00 | 0.26 | 1.16 | 0.71 | % | 0.02 | 0 | 0 | 0.37 | 0.26 | 0.07 | -0.02 | 10/2/2026 4:00:16 PM EST | |||
| 44.00 | 0.35 | 0.65 | 0.50 | 0.49 | -0.25 | -33.79% | 0.01 | 4 | 1 | 0.37 | 0.19 | 0.06 | -0.02 | 10/2/2026 | 10/2/2026 4:00:16 PM EST |
| 45.00 | 0.19 | 0.40 | 0.30 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.35 | 0.13 | 0.05 | -0.01 | 9/25/2026 | 10/2/2026 4:00:16 PM EST |
| 46.00 | 0.00 | 0.84 | 0.42 | % | 0.01 | 0 | 0 | 0.57 | 0.10 | 0.04 | -0.01 | 10/2/2026 4:00:16 PM EST | |||
| 47.00 | 0.00 | 0.74 | 0.37 | % | 0.01 | 0 | 0 | 0.58 | 0.07 | 0.03 | -0.01 | 10/2/2026 4:00:16 PM EST | |||
| 48.00 | 0.00 | 0.46 | 0.23 | % | 0.00 | 0 | 0 | 0.54 | 0.05 | 0.02 | -0.01 | 10/2/2026 4:00:16 PM EST | |||
| 49.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.55 | 0.03 | 0.02 | 0.00 | 10/2/2026 4:00:16 PM EST | |||
| 50.00 | 0.00 | 0.68 | 0.34 | % | 0.01 | 0 | 0 | 0.69 | 0.02 | 0.01 | 0.00 | 10/2/2026 4:00:16 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 | 2.12 | 1.06 | % | 0.05 | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 10/2/2026 4:00:16 PM EST | |||
| 25.00 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 10/2/2026 4:00:16 PM EST | |||
| 30.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.70 | -0.02 | 0.01 | -0.01 | 10/2/2026 4:00:16 PM EST | |||
| 31.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.67 | -0.04 | 0.01 | -0.01 | 10/2/2026 4:00:16 PM EST | |||
| 32.00 | 0.00 | 0.51 | 0.26 | % | 0.01 | 0 | 0 | 0.65 | -0.06 | 0.02 | -0.01 | 10/2/2026 4:00:16 PM EST | |||
| 33.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 0.60 | -0.08 | 0.03 | -0.02 | 10/2/2026 4:00:16 PM EST | |||
| 34.00 | 0.05 | 0.47 | 0.26 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.39 | -0.13 | 0.04 | -0.02 | 9/29/2026 | 10/2/2026 4:00:16 PM EST |
| 35.00 | 0.06 | 0.63 | 0.35 | % | 0.01 | 0 | 0 | 0.37 | -0.17 | 0.04 | -0.03 | 10/2/2026 4:00:16 PM EST | |||
| 36.00 | 0.27 | 1.36 | 0.82 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.46 | -0.22 | 0.05 | -0.03 | 9/30/2026 | 10/2/2026 4:00:16 PM EST |
| 37.00 | 0.26 | 1.14 | 0.70 | % | 0.02 | 0 | 0 | 0.36 | -0.28 | 0.06 | -0.03 | 10/2/2026 4:00:16 PM EST | |||
| 38.00 | 0.90 | 1.50 | 1.20 | % | 0.03 | 0 | 0 | 0.40 | -0.34 | 0.07 | -0.03 | 10/2/2026 4:00:16 PM EST | |||
| 39.00 | 1.44 | 1.92 | 1.68 | % | 0.04 | 0 | 0 | 0.42 | -0.42 | 0.08 | -0.03 | 10/2/2026 4:00:16 PM EST | |||
| 40.00 | 1.70 | 2.46 | 2.08 | % | 0.05 | 0 | 0 | 0.39 | -0.50 | 0.08 | -0.03 | 10/2/2026 4:00:16 PM EST | |||
| 41.00 | 2.16 | 3.20 | 2.68 | % | 0.07 | 0 | 0 | 0.39 | -0.58 | 0.08 | -0.03 | 10/2/2026 4:00:16 PM EST | |||
| 42.00 | 2.61 | 4.00 | 3.31 | % | 0.08 | 0 | 0 | 0.37 | -0.67 | 0.08 | -0.03 | 10/2/2026 4:00:16 PM EST | |||
| 43.00 | 2.46 | 4.60 | 3.53 | % | 0.08 | 0 | 0 | 0.52 | -0.74 | 0.07 | -0.02 | 10/2/2026 4:00:16 PM EST | |||
| 44.00 | 3.35 | 5.80 | 4.58 | % | 0.10 | 0 | 0 | 0.62 | -0.81 | 0.06 | -0.02 | 10/2/2026 4:00:16 PM EST | |||
| 45.00 | 5.00 | 6.65 | 5.83 | % | 0.13 | 0 | 0 | 0.65 | -0.87 | 0.05 | -0.01 | 10/2/2026 4:00:16 PM EST | |||
| 46.00 | 6.00 | 7.50 | 6.75 | % | 0.15 | 0 | 0 | 0.66 | -0.90 | 0.04 | -0.01 | 10/2/2026 4:00:16 PM EST | |||
| 47.00 | 6.90 | 8.50 | 7.70 | % | 0.16 | 0 | 0 | 0.71 | -0.93 | 0.03 | -0.01 | 10/2/2026 4:00:16 PM EST | |||
| 48.00 | 7.30 | 10.35 | 8.83 | % | 0.18 | 0 | 0 | 0.97 | -0.95 | 0.02 | -0.01 | 10/2/2026 4:00:16 PM EST | |||
| 49.00 | 7.50 | 11.35 | 9.43 | % | 0.19 | 0 | 0 | 1.02 | -0.97 | 0.02 | 0.00 | 10/2/2026 4:00:16 PM EST | |||
| 50.00 | 8.45 | 12.40 | 10.43 | % | 0.21 | 0 | 0 | 1.08 | -0.98 | 0.01 | 0.00 | 10/2/2026 4:00:16 PM EST |