Options Chain for TEVA PHARMACEUTICAL INDS LTD SHS (TEVA) - $43.50 as of 11/12/2026 6:05:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 33.00 | 9.00 | 12.90 | 10.95 | % | 0.33 | 0 | 0 | 1.05 | 0.99 | 0.01 | -0.01 | 11/12/2026 4:00:09 PM EST | |||
| 34.00 | 8.15 | 11.90 | 10.03 | % | 0.29 | 0 | 0 | 0.98 | 0.98 | 0.01 | -0.01 | 11/12/2026 4:00:09 PM EST | |||
| 35.00 | 7.50 | 10.95 | 9.23 | % | 0.26 | 0 | 0 | 0.92 | 0.97 | 0.01 | -0.02 | 11/12/2026 4:00:09 PM EST | |||
| 36.00 | 6.55 | 10.00 | 8.28 | % | 0.23 | 0 | 0 | 0.86 | 0.95 | 0.02 | -0.02 | 11/12/2026 4:00:09 PM EST | |||
| 37.00 | 5.60 | 9.10 | 7.35 | % | 0.20 | 0 | 0 | 0.81 | 0.93 | 0.03 | -0.02 | 11/12/2026 4:00:09 PM EST | |||
| 38.00 | 4.65 | 8.20 | 6.43 | % | 0.17 | 0 | 0 | 0.76 | 0.90 | 0.03 | -0.02 | 11/12/2026 4:00:09 PM EST | |||
| 39.00 | 3.80 | 7.30 | 5.55 | % | 0.14 | 0 | 0 | 0.71 | 0.86 | 0.04 | -0.02 | 11/12/2026 4:00:09 PM EST | |||
| 40.00 | 2.94 | 6.50 | 4.72 | % | 0.12 | 0 | 0 | 0.68 | 0.81 | 0.05 | -0.03 | 11/12/2026 4:00:09 PM EST | |||
| 41.00 | 3.00 | 5.20 | 4.10 | 4.00 | % | 0.10 | 1 | 0 | 0.54 | 0.76 | 0.06 | -0.03 | 11/12/2026 | 11/12/2026 4:00:09 PM EST | |
| 42.00 | 1.43 | 5.10 | 3.27 | % | 0.08 | 0 | 0 | 0.63 | 0.70 | 0.06 | -0.03 | 11/12/2026 4:00:09 PM EST | |||
| 43.00 | 2.20 | 3.75 | 2.98 | 2.44 | % | 0.07 | 2 | 0 | 0.33 | 0.63 | 0.07 | -0.03 | 11/12/2026 | 11/12/2026 4:00:09 PM EST | |
| 44.00 | 0.28 | 3.95 | 2.12 | % | 0.05 | 0 | 0 | 0.60 | 0.57 | 0.07 | -0.03 | 11/12/2026 4:00:09 PM EST | |||
| 45.00 | 0.03 | 3.50 | 1.77 | % | 0.04 | 0 | 0 | 0.30 | 0.50 | 0.07 | -0.03 | 11/12/2026 4:00:09 PM EST | |||
| 46.00 | 0.00 | 3.20 | 1.60 | % | 0.03 | 0 | 0 | 0.61 | 0.43 | 0.07 | -0.03 | 11/12/2026 4:00:09 PM EST | |||
| 47.00 | 0.00 | 2.90 | 1.45 | % | 0.03 | 0 | 0 | 0.62 | 0.36 | 0.07 | -0.03 | 11/12/2026 4:00:09 PM EST | |||
| 48.00 | 0.00 | 2.69 | 1.35 | % | 0.03 | 0 | 0 | 0.64 | 0.30 | 0.06 | -0.02 | 11/12/2026 4:00:09 PM EST | |||
| 49.00 | 0.00 | 2.55 | 1.28 | % | 0.03 | 0 | 0 | 0.67 | 0.25 | 0.06 | -0.02 | 11/12/2026 4:00:09 PM EST | |||
| 50.00 | 0.00 | 2.43 | 1.22 | % | 0.02 | 0 | 0 | 0.69 | 0.20 | 0.05 | -0.02 | 11/12/2026 4:00:09 PM EST | |||
| 51.00 | 0.00 | 2.35 | 1.18 | % | 0.02 | 0 | 0 | 0.73 | 0.16 | 0.04 | -0.01 | 11/12/2026 4:00:09 PM EST | |||
| 52.00 | 0.00 | 2.29 | 1.15 | % | 0.02 | 0 | 0 | 0.76 | 0.12 | 0.04 | -0.01 | 11/12/2026 4:00:09 PM EST | |||
| 53.00 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 0.79 | 0.10 | 0.03 | -0.01 | 11/12/2026 4:00:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 33.00 | 0.00 | 2.19 | 1.10 | % | 0.03 | 0 | 0 | 1.13 | -0.01 | 0.01 | -0.01 | 11/12/2026 4:00:09 PM EST | |||
| 34.00 | 0.00 | 2.21 | 1.11 | % | 0.03 | 0 | 0 | 1.07 | -0.02 | 0.01 | -0.01 | 11/12/2026 4:00:09 PM EST | |||
| 35.00 | 0.00 | 2.24 | 1.12 | % | 0.03 | 0 | 0 | 1.00 | -0.03 | 0.01 | -0.02 | 11/12/2026 4:00:09 PM EST | |||
| 36.00 | 0.00 | 2.28 | 1.14 | % | 0.03 | 0 | 0 | 0.94 | -0.05 | 0.02 | -0.02 | 11/12/2026 4:00:09 PM EST | |||
| 37.00 | 0.00 | 2.33 | 1.17 | % | 0.03 | 0 | 0 | 0.88 | -0.07 | 0.03 | -0.02 | 11/12/2026 4:00:09 PM EST | |||
| 38.00 | 0.00 | 2.41 | 1.21 | % | 0.03 | 0 | 0 | 0.83 | -0.10 | 0.03 | -0.02 | 11/12/2026 4:00:09 PM EST | |||
| 39.00 | 0.00 | 2.58 | 1.29 | % | 0.03 | 0 | 0 | 0.79 | -0.14 | 0.04 | -0.02 | 11/12/2026 4:00:09 PM EST | |||
| 40.00 | 0.00 | 2.75 | 1.38 | % | 0.03 | 0 | 0 | 0.75 | -0.19 | 0.05 | -0.03 | 11/12/2026 4:00:09 PM EST | |||
| 41.00 | 0.00 | 2.99 | 1.50 | % | 0.04 | 0 | 0 | 0.72 | -0.24 | 0.06 | -0.03 | 11/12/2026 4:00:09 PM EST | |||
| 42.00 | 0.00 | 3.30 | 1.65 | % | 0.04 | 0 | 0 | 0.69 | -0.30 | 0.06 | -0.03 | 11/12/2026 4:00:09 PM EST | |||
| 43.00 | 1.43 | 1.89 | 1.66 | % | 0.04 | 0 | 0 | 0.37 | -0.37 | 0.07 | -0.03 | 11/12/2026 4:00:09 PM EST | |||
| 44.00 | 0.23 | 3.90 | 2.07 | % | 0.05 | 0 | 0 | 0.63 | -0.43 | 0.07 | -0.03 | 11/12/2026 4:00:09 PM EST | |||
| 45.00 | 0.71 | 4.40 | 2.56 | % | 0.06 | 0 | 0 | 0.62 | -0.50 | 0.07 | -0.03 | 11/12/2026 4:00:09 PM EST | |||
| 46.00 | 1.37 | 5.00 | 3.19 | % | 0.07 | 0 | 0 | 0.62 | -0.57 | 0.07 | -0.03 | 11/12/2026 4:00:09 PM EST | |||
| 47.00 | 1.96 | 5.65 | 3.81 | % | 0.08 | 0 | 0 | 0.62 | -0.64 | 0.07 | -0.03 | 11/12/2026 4:00:09 PM EST | |||
| 48.00 | 2.75 | 6.40 | 4.58 | % | 0.10 | 0 | 0 | 0.64 | -0.70 | 0.06 | -0.02 | 11/12/2026 4:00:09 PM EST | |||
| 49.00 | 3.60 | 7.35 | 5.48 | % | 0.11 | 0 | 0 | 0.68 | -0.75 | 0.06 | -0.02 | 11/12/2026 4:00:09 PM EST | |||
| 50.00 | 4.55 | 8.10 | 6.33 | % | 0.13 | 0 | 0 | 0.68 | -0.80 | 0.05 | -0.02 | 11/12/2026 4:00:09 PM EST | |||
| 51.00 | 5.45 | 9.05 | 7.25 | % | 0.14 | 0 | 0 | 0.72 | -0.84 | 0.04 | -0.01 | 11/12/2026 4:00:09 PM EST | |||
| 52.00 | 6.40 | 10.40 | 8.40 | % | 0.16 | 0 | 0 | 0.75 | -0.88 | 0.04 | -0.01 | 11/12/2026 4:00:09 PM EST | |||
| 53.00 | 7.40 | 11.45 | 9.43 | % | 0.18 | 0 | 0 | 0.85 | -0.91 | 0.03 | -0.01 | 11/12/2026 4:00:09 PM EST |