Options Chain for TEVA PHARMACEUTICAL INDS LTD SHS (TEVA) - $39.25 as of 9/16/2026 11:50:12 AM 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 | 17.60 | 21.35 | 19.48 | 17.95 | 0.00 | 0.00% | 0.97 | 0 | 14 | 1.55 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 9/16/2026 10:59:06 AM EST |
| 24.00 | 14.35 | 16.60 | 15.48 | 13.05 | 0.00 | 0.00% | 0.65 | 0 | 211 | 0.80 | 0.99 | 0.00 | 0.00 | 8/11/2026 | 9/16/2026 10:59:06 AM EST |
| 25.00 | 13.15 | 15.40 | 14.28 | 12.22 | 0.00 | 0.00% | 0.57 | 0 | 76 | 0.88 | 0.98 | 0.00 | 0.00 | 9/9/2026 | 9/16/2026 10:59:06 AM EST |
| 26.00 | 12.50 | 14.25 | 13.38 | 11.28 | 0.00 | 0.00% | 0.51 | 0 | 135 | 0.73 | 0.97 | 0.01 | -0.01 | 9/9/2026 | 9/16/2026 10:59:06 AM EST |
| 27.00 | 11.60 | 13.30 | 12.45 | 11.25 | 0.00 | 0.00% | 0.46 | 0 | 11 | 0.66 | 0.96 | 0.01 | -0.01 | 8/27/2026 | 9/16/2026 10:59:06 AM EST |
| 28.00 | 10.65 | 12.20 | 11.43 | 10.89 | 0.00 | 0.00% | 0.41 | 0 | 25 | 0.65 | 0.95 | 0.01 | -0.01 | 9/15/2026 | 9/16/2026 10:59:06 AM EST |
| 29.00 | 9.75 | 11.30 | 10.53 | 10.23 | 0.00 | 0.00% | 0.36 | 0 | 10 | 0.59 | 0.94 | 0.02 | -0.01 | 9/15/2026 | 9/16/2026 10:59:06 AM EST |
| 30.00 | 8.80 | 10.50 | 9.65 | 7.60 | 0.00 | 0.00% | 0.32 | 0 | 184 | 0.58 | 0.91 | 0.02 | -0.01 | 8/17/2026 | 9/16/2026 10:59:06 AM EST |
| 31.00 | 8.05 | 9.60 | 8.83 | 4.20 | 0.00 | 0.00% | 0.28 | 0 | 16 | 0.54 | 0.89 | 0.02 | -0.01 | 7/14/2026 | 9/16/2026 10:59:06 AM EST |
| 32.00 | 7.10 | 8.70 | 7.90 | 7.30 | 0.00 | 0.00% | 0.25 | 0 | 11,370 | 0.52 | 0.87 | 0.03 | -0.01 | 9/14/2026 | 9/16/2026 10:59:06 AM EST |
| 33.00 | 6.35 | 7.80 | 7.08 | 5.23 | 0.00 | 0.00% | 0.21 | 0 | 686 | 0.34 | 0.83 | 0.03 | -0.01 | 9/11/2026 | 9/16/2026 10:59:06 AM EST |
| 34.00 | 5.55 | 7.00 | 6.28 | 6.55 | 0.00 | 0.00% | 0.18 | 0 | 1,941 | 0.34 | 0.80 | 0.04 | -0.02 | 9/15/2026 | 9/16/2026 10:59:06 AM EST |
| 35.00 | 4.90 | 6.10 | 5.50 | 5.55 | 0.00 | 0.00% | 0.16 | 0 | 305 | 0.34 | 0.76 | 0.04 | -0.02 | 9/15/2026 | 9/16/2026 10:59:06 AM EST |
| 36.00 | 4.85 | 5.45 | 5.15 | 5.35 | 0.00 | 0.00% | 0.14 | 0 | 542 | 0.36 | 0.72 | 0.05 | -0.02 | 9/15/2026 | 9/16/2026 10:59:06 AM EST |
| 37.00 | 4.25 | 4.70 | 4.48 | 3.90 | -0.40 | -9.31% | 0.12 | 4 | 274 | 0.35 | 0.67 | 0.05 | -0.02 | 9/16/2026 | 9/16/2026 10:59:06 AM EST |
| 38.00 | 3.65 | 4.20 | 3.93 | 3.30 | -0.38 | -10.33% | 0.10 | 15 | 418 | 0.35 | 0.62 | 0.05 | -0.02 | 9/16/2026 | 9/16/2026 10:59:06 AM EST |
| 39.00 | 3.00 | 3.55 | 3.28 | 3.00 | -0.25 | -7.70% | 0.08 | 4 | 4,429 | 0.35 | 0.56 | 0.06 | -0.02 | 9/16/2026 | 9/16/2026 10:59:06 AM EST |
| 40.00 | 2.73 | 2.86 | 2.80 | 2.57 | -0.20 | -7.22% | 0.07 | 11,124 | 1,204 | 0.36 | 0.51 | 0.06 | -0.02 | 9/16/2026 | 9/16/2026 10:59:06 AM EST |
| 41.00 | 2.13 | 2.61 | 2.37 | 2.18 | -0.04 | -1.81% | 0.06 | 1 | 396 | 0.34 | 0.45 | 0.06 | -0.02 | 9/16/2026 | 9/16/2026 10:59:06 AM EST |
| 42.00 | 1.75 | 2.26 | 2.01 | 1.72 | -0.16 | -8.52% | 0.05 | 1 | 13,352 | 0.35 | 0.40 | 0.06 | -0.02 | 9/16/2026 | 9/16/2026 10:59:06 AM EST |
| 43.00 | 1.43 | 1.70 | 1.57 | 1.30 | -0.38 | -22.62% | 0.04 | 18 | 1,338 | 0.35 | 0.35 | 0.05 | -0.02 | 9/16/2026 | 9/16/2026 10:59:06 AM EST |
| 45.00 | 0.94 | 1.27 | 1.11 | 0.98 | -0.14 | -12.50% | 0.02 | 11,756 | 593 | 0.34 | 0.25 | 0.05 | -0.01 | 9/16/2026 | 9/16/2026 10:59:06 AM EST |
| 50.00 | 0.32 | 0.63 | 0.48 | 0.29 | -0.14 | -32.56% | 0.01 | 22 | 43 | 0.36 | 0.11 | 0.03 | -0.01 | 9/16/2026 | 9/16/2026 10:59:06 AM 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 | 0.27 | 0.14 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.83 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 9/16/2026 10:59:06 AM EST |
| 24.00 | 0.00 | 0.11 | 0.06 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 166 | 0.53 | -0.01 | 0.00 | 0.00 | 8/14/2026 | 9/16/2026 10:59:06 AM EST |
| 25.00 | 0.00 | 0.23 | 0.12 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1,625 | 0.52 | -0.02 | 0.00 | 0.00 | 8/28/2026 | 9/16/2026 10:59:06 AM EST |
| 26.00 | 0.00 | 0.23 | 0.12 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 345 | 0.45 | -0.03 | 0.01 | -0.01 | 9/1/2026 | 9/16/2026 10:59:06 AM EST |
| 27.00 | 0.00 | 0.45 | 0.23 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 7,321 | 0.45 | -0.04 | 0.01 | -0.01 | 9/1/2026 | 9/16/2026 10:59:06 AM EST |
| 28.00 | 0.08 | 0.32 | 0.20 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 81 | 0.43 | -0.05 | 0.01 | -0.01 | 9/9/2026 | 9/16/2026 10:59:06 AM EST |
| 29.00 | 0.13 | 0.45 | 0.29 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 89 | 0.43 | -0.06 | 0.02 | -0.01 | 9/15/2026 | 9/16/2026 10:59:06 AM EST |
| 30.00 | 0.07 | 0.51 | 0.29 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 2,974 | 0.39 | -0.09 | 0.02 | -0.01 | 9/11/2026 | 9/16/2026 10:59:06 AM EST |
| 31.00 | 0.11 | 0.59 | 0.35 | 0.76 | 0.00 | 0.00% | 0.01 | 0 | 37 | 0.37 | -0.11 | 0.02 | -0.01 | 9/11/2026 | 9/16/2026 10:59:06 AM EST |
| 32.00 | 0.22 | 1.14 | 0.68 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 7,677 | 0.43 | -0.13 | 0.03 | -0.01 | 9/14/2026 | 9/16/2026 10:59:06 AM EST |
| 33.00 | 0.52 | 0.88 | 0.70 | 0.81 | 0.00 | 0.00% | 0.02 | 0 | 247 | 0.39 | -0.17 | 0.03 | -0.01 | 9/14/2026 | 9/16/2026 10:59:06 AM EST |
| 34.00 | 0.61 | 1.07 | 0.84 | 0.83 | -0.77 | -48.13% | 0.02 | 2 | 1,626 | 0.39 | -0.20 | 0.04 | -0.02 | 9/16/2026 | 9/16/2026 10:59:06 AM EST |
| 35.00 | 0.90 | 1.20 | 1.05 | 2.40 | 0.00 | 0.00% | 0.03 | 0 | 401 | 0.39 | -0.24 | 0.04 | -0.02 | 9/8/2026 | 9/16/2026 10:59:06 AM EST |
| 36.00 | 1.10 | 1.61 | 1.36 | 1.44 | 0.00 | 0.00% | 0.04 | 3 | 112 | 0.39 | -0.28 | 0.05 | -0.02 | 9/16/2026 | 9/16/2026 10:59:06 AM EST |
| 37.00 | 1.44 | 1.95 | 1.70 | 1.84 | -0.86 | -31.86% | 0.05 | 11,137 | 16 | 0.38 | -0.33 | 0.05 | -0.02 | 9/16/2026 | 9/16/2026 10:59:06 AM EST |
| 38.00 | 1.82 | 2.37 | 2.10 | 2.30 | -0.15 | -6.13% | 0.06 | 96 | 17 | 0.38 | -0.38 | 0.05 | -0.02 | 9/16/2026 | 9/16/2026 10:59:06 AM EST |
| 39.00 | 2.23 | 2.78 | 2.51 | 2.82 | 0.00 | 0.00% | 0.06 | 0 | 298 | 0.37 | -0.44 | 0.06 | -0.02 | 9/15/2026 | 9/16/2026 10:59:06 AM EST |
| 40.00 | 2.75 | 3.30 | 3.03 | 3.30 | 0.00 | 0.00% | 0.08 | 0 | 33 | 0.38 | -0.49 | 0.06 | -0.02 | 9/14/2026 | 9/16/2026 10:59:06 AM EST |
| 41.00 | 3.30 | 3.85 | 3.58 | % | 0.09 | 0 | 0 | 0.38 | -0.55 | 0.06 | -0.02 | 9/16/2026 10:59:06 AM EST | |||
| 42.00 | 3.90 | 4.55 | 4.23 | % | 0.10 | 0 | 0 | 0.37 | -0.60 | 0.06 | -0.02 | 9/16/2026 10:59:06 AM EST | |||
| 43.00 | 4.55 | 5.15 | 4.85 | % | 0.11 | 0 | 0 | 0.37 | -0.65 | 0.05 | -0.02 | 9/16/2026 10:59:06 AM EST | |||
| 45.00 | 6.05 | 6.60 | 6.33 | 10.40 | 0.00 | 0.00% | 0.14 | 0 | 4 | 0.38 | -0.75 | 0.05 | -0.01 | 4/30/2026 | 9/16/2026 10:59:06 AM EST |
| 50.00 | 9.50 | 11.80 | 10.65 | % | 0.21 | 0 | 0 | 0.50 | -0.89 | 0.03 | -0.01 | 9/16/2026 10:59:06 AM EST |