Options Chain for TEVA PHARMACEUTICAL INDS LTD SHS (TEVA) - $40.39 as of 10/27/2026 9:55:12 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 | 18.55 | 22.25 | 20.40 | 17.95 | 0.00 | 0.00% | 1.02 | 0 | 14 | 1.95 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 10/27/2026 3:59:57 PM EST |
| 24.00 | 15.30 | 17.80 | 16.55 | 13.05 | 0.00 | 0.00% | 0.69 | 0 | 211 | 1.39 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 10/27/2026 3:59:57 PM EST |
| 25.00 | 13.60 | 16.85 | 15.23 | 12.22 | 0.00 | 0.00% | 0.61 | 0 | 76 | 1.32 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 10/27/2026 3:59:57 PM EST |
| 26.00 | 13.25 | 15.80 | 14.53 | 15.60 | 0.00 | 0.00% | 0.56 | 0 | 136 | 1.22 | 0.99 | 0.00 | 0.00 | 10/9/2026 | 10/27/2026 3:59:57 PM EST |
| 27.00 | 12.30 | 14.85 | 13.58 | 13.10 | 0.00 | 0.00% | 0.50 | 0 | 10 | 1.16 | 0.99 | 0.00 | 0.00 | 9/22/2026 | 10/27/2026 3:59:57 PM EST |
| 28.00 | 11.30 | 13.85 | 12.58 | 10.89 | 0.00 | 0.00% | 0.45 | 0 | 25 | 1.09 | 0.99 | 0.00 | 0.00 | 9/15/2026 | 10/27/2026 3:59:57 PM EST |
| 29.00 | 10.70 | 13.40 | 12.05 | 10.23 | 0.00 | 0.00% | 0.42 | 0 | 10 | 1.16 | 0.98 | 0.01 | 0.00 | 9/15/2026 | 10/27/2026 3:59:57 PM EST |
| 30.00 | 9.75 | 11.35 | 10.55 | 9.45 | 0.00 | 0.00% | 0.35 | 0 | 179 | 0.79 | 0.97 | 0.01 | -0.01 | 10/26/2026 | 10/27/2026 3:59:57 PM EST |
| 31.00 | 8.90 | 11.00 | 9.95 | 4.20 | 0.00 | 0.00% | 0.32 | 0 | 16 | 0.91 | 0.95 | 0.01 | -0.01 | 7/14/2026 | 10/27/2026 3:59:57 PM EST |
| 32.00 | 7.70 | 10.05 | 8.88 | 9.65 | 0.00 | 0.00% | 0.28 | 0 | 11,026 | 0.85 | 0.93 | 0.02 | -0.01 | 10/19/2026 | 10/27/2026 3:59:57 PM EST |
| 33.00 | 6.80 | 8.65 | 7.73 | 8.50 | 0.00 | 0.00% | 0.23 | 0 | 675 | 0.68 | 0.91 | 0.02 | -0.01 | 10/12/2026 | 10/27/2026 3:59:57 PM EST |
| 34.00 | 5.80 | 8.20 | 7.00 | 6.70 | 0.00 | 0.00% | 0.21 | 0 | 1,162 | 0.75 | 0.87 | 0.03 | -0.02 | 10/22/2026 | 10/27/2026 3:59:57 PM EST |
| 35.00 | 5.30 | 6.75 | 6.03 | 5.45 | 0.00 | 0.00% | 0.17 | 0 | 298 | 0.58 | 0.84 | 0.04 | -0.02 | 10/23/2026 | 10/27/2026 3:59:57 PM EST |
| 36.00 | 4.95 | 5.75 | 5.35 | 5.35 | -0.90 | -14.40% | 0.15 | 3 | 542 | 0.41 | 0.80 | 0.04 | -0.02 | 10/27/2026 | 10/27/2026 3:59:57 PM EST |
| 37.00 | 4.25 | 5.05 | 4.65 | 4.72 | -0.88 | -15.72% | 0.13 | 3 | 277 | 0.42 | 0.75 | 0.05 | -0.02 | 10/27/2026 | 10/27/2026 3:59:57 PM EST |
| 38.00 | 3.60 | 4.10 | 3.85 | 3.65 | 0.00 | 0.00% | 0.10 | 0 | 418 | 0.40 | 0.69 | 0.06 | -0.02 | 10/26/2026 | 10/27/2026 3:59:57 PM EST |
| 39.00 | 2.95 | 3.70 | 3.33 | 4.05 | 0.00 | 0.00% | 0.09 | 0 | 4,476 | 0.41 | 0.63 | 0.06 | -0.02 | 10/15/2026 | 10/27/2026 3:59:57 PM EST |
| 40.00 | 2.62 | 2.99 | 2.81 | 2.77 | +0.48 | +20.97% | 0.07 | 2 | 17,844 | 0.41 | 0.57 | 0.06 | -0.03 | 10/27/2026 | 10/27/2026 3:59:57 PM EST |
| 41.00 | 1.57 | 2.44 | 2.01 | 2.87 | 0.00 | 0.00% | 0.05 | 0 | 522 | 0.36 | 0.50 | 0.07 | -0.03 | 10/12/2026 | 10/27/2026 3:59:57 PM EST |
| 42.00 | 1.71 | 1.97 | 1.84 | 1.82 | +0.13 | +7.70% | 0.04 | 19 | 11,873 | 0.40 | 0.44 | 0.06 | -0.02 | 10/27/2026 | 10/27/2026 3:59:57 PM EST |
| 43.00 | 1.33 | 2.17 | 1.75 | 1.34 | 0.00 | 0.00% | 0.04 | 0 | 1,217 | 0.44 | 0.38 | 0.06 | -0.02 | 10/26/2026 | 10/27/2026 3:59:57 PM EST |
| 44.00 | 1.08 | 1.26 | 1.17 | 1.17 | +0.15 | +14.71% | 0.03 | 1 | 558 | 0.40 | 0.32 | 0.06 | -0.02 | 10/27/2026 | 10/27/2026 3:59:57 PM EST |
| 45.00 | 0.78 | 0.96 | 0.87 | 0.85 | +0.02 | +2.41% | 0.02 | 20 | 18,353 | 0.39 | 0.27 | 0.05 | -0.02 | 10/27/2026 | 10/27/2026 3:59:57 PM EST |
| 46.00 | 0.62 | 1.09 | 0.86 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 516 | 0.42 | 0.22 | 0.05 | -0.02 | 10/26/2026 | 10/27/2026 3:59:57 PM EST |
| 47.00 | 0.38 | 0.74 | 0.56 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 49 | 0.39 | 0.18 | 0.04 | -0.02 | 10/26/2026 | 10/27/2026 3:59:57 PM EST |
| 48.00 | 0.37 | 0.53 | 0.45 | 0.44 | % | 0.01 | 1 | 0 | 0.40 | 0.15 | 0.04 | -0.01 | 10/27/2026 | 10/27/2026 3:59:57 PM EST | |
| 49.00 | 0.20 | 0.54 | 0.37 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.40 | 0.12 | 0.03 | -0.01 | 10/26/2026 | 10/27/2026 3:59:57 PM EST |
| 50.00 | 0.17 | 0.31 | 0.24 | 0.24 | -0.01 | -4.00% | 0.00 | 1 | 259 | 0.39 | 0.10 | 0.03 | -0.01 | 10/27/2026 | 10/27/2026 3:59:57 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 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.14 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 10/27/2026 3:59:57 PM EST |
| 24.00 | 0.00 | 0.26 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 166 | 0.89 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 10/27/2026 3:59:57 PM EST |
| 25.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1,625 | 0.82 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 10/27/2026 3:59:57 PM EST |
| 26.00 | 0.01 | 0.07 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 345 | 0.53 | -0.01 | 0.00 | 0.00 | 9/18/2026 | 10/27/2026 3:59:57 PM EST |
| 27.00 | 0.00 | 0.26 | 0.13 | 0.03 | -0.04 | -57.15% | 0.00 | 10 | 7,312 | 0.72 | -0.01 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 3:59:57 PM EST |
| 28.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 87 | 0.55 | -0.01 | 0.00 | 0.00 | 10/12/2026 | 10/27/2026 3:59:57 PM EST |
| 29.00 | 0.00 | 0.32 | 0.16 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 84 | 0.65 | -0.02 | 0.01 | 0.00 | 10/20/2026 | 10/27/2026 3:59:57 PM EST |
| 30.00 | 0.07 | 0.16 | 0.12 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 2,974 | 0.47 | -0.03 | 0.01 | -0.01 | 10/19/2026 | 10/27/2026 3:59:57 PM EST |
| 31.00 | 0.00 | 0.21 | 0.11 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.49 | -0.05 | 0.01 | -0.01 | 10/13/2026 | 10/27/2026 3:59:57 PM EST |
| 32.00 | 0.05 | 0.27 | 0.16 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 7,441 | 0.40 | -0.07 | 0.02 | -0.01 | 10/20/2026 | 10/27/2026 3:59:57 PM EST |
| 33.00 | 0.20 | 0.39 | 0.30 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 199 | 0.43 | -0.09 | 0.02 | -0.01 | 10/2/2026 | 10/27/2026 3:59:57 PM EST |
| 34.00 | 0.20 | 0.50 | 0.35 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 1,688 | 0.40 | -0.13 | 0.03 | -0.02 | 10/12/2026 | 10/27/2026 3:59:57 PM EST |
| 35.00 | 0.27 | 0.66 | 0.47 | 0.62 | 0.00 | 0.00% | 0.01 | 0 | 505 | 0.39 | -0.16 | 0.04 | -0.02 | 10/12/2026 | 10/27/2026 3:59:57 PM EST |
| 36.00 | 0.65 | 0.92 | 0.79 | 0.86 | 0.00 | 0.00% | 0.02 | 0 | 195 | 0.42 | -0.20 | 0.04 | -0.02 | 10/26/2026 | 10/27/2026 3:59:57 PM EST |
| 37.00 | 0.88 | 1.11 | 1.00 | 1.15 | 0.00 | 0.00% | 0.03 | 0 | 17,551 | 0.41 | -0.25 | 0.05 | -0.02 | 10/26/2026 | 10/27/2026 3:59:57 PM EST |
| 38.00 | 1.17 | 1.81 | 1.49 | 1.38 | -0.27 | -16.37% | 0.04 | 1 | 109 | 0.44 | -0.31 | 0.06 | -0.02 | 10/27/2026 | 10/27/2026 3:59:57 PM EST |
| 39.00 | 1.46 | 1.74 | 1.60 | 1.65 | -0.36 | -17.91% | 0.04 | 5 | 422 | 0.39 | -0.37 | 0.06 | -0.02 | 10/27/2026 | 10/27/2026 3:59:57 PM EST |
| 40.00 | 1.97 | 2.89 | 2.43 | 1.76 | 0.00 | 0.00% | 0.06 | 0 | 86 | 0.45 | -0.43 | 0.06 | -0.03 | 10/16/2026 | 10/27/2026 3:59:57 PM EST |
| 41.00 | 2.43 | 2.79 | 2.61 | 2.98 | 0.00 | 0.00% | 0.06 | 0 | 41 | 0.39 | -0.50 | 0.07 | -0.03 | 10/26/2026 | 10/27/2026 3:59:57 PM EST |
| 42.00 | 3.00 | 3.60 | 3.30 | 3.58 | 0.00 | 0.00% | 0.08 | 0 | 6 | 0.41 | -0.56 | 0.06 | -0.02 | 9/29/2026 | 10/27/2026 3:59:57 PM EST |
| 43.00 | 3.50 | 4.00 | 3.75 | % | 0.09 | 0 | 0 | 0.37 | -0.62 | 0.06 | -0.02 | 10/27/2026 3:59:57 PM EST | |||
| 44.00 | 4.40 | 5.00 | 4.70 | % | 0.11 | 0 | 0 | 0.42 | -0.68 | 0.06 | -0.02 | 10/27/2026 3:59:57 PM EST | |||
| 45.00 | 5.00 | 5.70 | 5.35 | 6.30 | 0.00 | 0.00% | 0.12 | 0 | 104 | 0.39 | -0.73 | 0.05 | -0.02 | 9/17/2026 | 10/27/2026 3:59:57 PM EST |
| 46.00 | 5.45 | 6.85 | 6.15 | % | 0.13 | 0 | 0 | 0.54 | -0.78 | 0.05 | -0.02 | 10/27/2026 3:59:57 PM EST | |||
| 47.00 | 6.45 | 8.05 | 7.25 | % | 0.15 | 0 | 0 | 0.62 | -0.82 | 0.04 | -0.02 | 10/27/2026 3:59:57 PM EST | |||
| 48.00 | 7.15 | 8.75 | 7.95 | % | 0.17 | 0 | 0 | 0.60 | -0.85 | 0.04 | -0.01 | 10/27/2026 3:59:57 PM EST | |||
| 49.00 | 8.00 | 9.90 | 8.95 | % | 0.18 | 0 | 0 | 0.67 | -0.88 | 0.03 | -0.01 | 10/27/2026 3:59:57 PM EST | |||
| 50.00 | 9.20 | 10.65 | 9.93 | % | 0.20 | 0 | 0 | 0.65 | -0.90 | 0.03 | -0.01 | 10/27/2026 3:59:57 PM EST |