Options Chain for TEVA PHARMACEUTICAL INDS LTD SHS (TEVA) - $38.53 as of 9/17/2026 3:42:10 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 | 18.85 | 19.70 | 19.28 | 19.25 | 0.00 | 0.00% | 0.96 | 0 | 1 | 3.31 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:08 PM EST |
| 25.00 | 13.35 | 15.20 | 14.28 | % | 0.57 | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 9/17/2026 4:00:08 PM EST | |||
| 26.00 | 12.40 | 14.40 | 13.40 | % | 0.52 | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 9/17/2026 4:00:08 PM EST | |||
| 27.00 | 11.35 | 13.50 | 12.43 | % | 0.46 | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 9/17/2026 4:00:08 PM EST | |||
| 28.00 | 10.35 | 12.40 | 11.38 | % | 0.41 | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 9/17/2026 4:00:08 PM EST | |||
| 29.00 | 9.30 | 11.10 | 10.20 | % | 0.35 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 9/17/2026 4:00:08 PM EST | |||
| 30.00 | 8.35 | 9.95 | 9.15 | % | 0.30 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 9/17/2026 4:00:08 PM EST | |||
| 31.00 | 7.35 | 9.20 | 8.28 | % | 0.27 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 9/17/2026 4:00:08 PM EST | |||
| 31.50 | 6.85 | 8.70 | 7.78 | % | 0.25 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 9/17/2026 4:00:08 PM EST | |||
| 32.00 | 6.30 | 7.85 | 7.08 | % | 0.22 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 9/17/2026 4:00:08 PM EST | |||
| 32.50 | 5.80 | 7.65 | 6.73 | % | 0.21 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 9/17/2026 4:00:08 PM EST | |||
| 33.00 | 5.30 | 8.20 | 6.75 | % | 0.20 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 9/17/2026 4:00:08 PM EST | |||
| 33.50 | 4.90 | 7.70 | 6.30 | % | 0.19 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 9/17/2026 4:00:08 PM EST | |||
| 34.00 | 4.40 | 6.05 | 5.23 | % | 0.15 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 9/17/2026 4:00:08 PM EST | |||
| 34.50 | 4.00 | 5.60 | 4.80 | % | 0.14 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 9/17/2026 4:00:08 PM EST | |||
| 35.00 | 3.35 | 4.60 | 3.98 | 2.10 | 0.00 | 0.00% | 0.11 | 0 | 29 | 0.81 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 9/17/2026 4:00:08 PM EST |
| 35.50 | 3.00 | 4.45 | 3.73 | % | 0.11 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 9/17/2026 4:00:08 PM EST | |||
| 36.00 | 2.95 | 3.60 | 3.28 | 3.37 | 0.00 | 0.00% | 0.09 | 0 | 223 | 0.68 | 0.97 | 0.06 | -0.01 | 9/17/2026 | 9/17/2026 4:00:08 PM EST |
| 36.50 | 2.10 | 3.65 | 2.88 | 1.13 | 0.00 | 0.00% | 0.08 | 0 | 6 | 0.91 | 0.93 | 0.08 | -0.02 | 9/11/2026 | 9/17/2026 4:00:08 PM EST |
| 37.00 | 1.75 | 2.99 | 2.37 | 2.59 | 0.00 | 0.00% | 0.06 | 0 | 1,014 | 0.75 | 0.89 | 0.11 | -0.02 | 9/15/2026 | 9/17/2026 4:00:08 PM EST |
| 37.50 | 1.39 | 2.74 | 2.07 | 0.63 | 0.00 | 0.00% | 0.06 | 0 | 26 | 0.79 | 0.83 | 0.14 | -0.03 | 9/11/2026 | 9/17/2026 4:00:08 PM EST |
| 38.00 | 0.90 | 1.89 | 1.40 | 1.53 | 0.00 | 0.00% | 0.04 | 0 | 704 | 0.53 | 0.77 | 0.18 | -0.03 | 9/17/2026 | 9/17/2026 4:00:08 PM EST |
| 38.50 | 0.94 | 1.40 | 1.17 | 1.25 | 0.00 | 0.00% | 0.03 | 0 | 144 | 0.31 | 0.68 | 0.21 | -0.04 | 9/17/2026 | 9/17/2026 4:00:08 PM EST |
| 39.00 | 0.39 | 1.20 | 0.80 | 0.90 | 0.00 | 0.00% | 0.02 | 0 | 388 | 0.28 | 0.57 | 0.23 | -0.04 | 9/17/2026 | 9/17/2026 4:00:08 PM EST |
| 39.50 | 0.30 | 0.80 | 0.55 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 130 | 0.28 | 0.46 | 0.22 | -0.04 | 9/17/2026 | 9/17/2026 4:00:08 PM EST |
| 40.00 | 0.26 | 0.50 | 0.38 | 0.54 | 0.00 | 0.00% | 0.01 | 0 | 860 | 0.29 | 0.36 | 0.20 | -0.04 | 9/17/2026 | 9/17/2026 4:00:08 PM EST |
| 40.50 | 0.18 | 0.50 | 0.34 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 146 | 0.34 | 0.27 | 0.17 | -0.03 | 9/17/2026 | 9/17/2026 4:00:08 PM EST |
| 41.00 | 0.10 | 0.30 | 0.20 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 931 | 0.31 | 0.20 | 0.14 | -0.03 | 9/17/2026 | 9/17/2026 4:00:08 PM EST |
| 41.50 | 0.05 | 0.25 | 0.15 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 308 | 0.34 | 0.14 | 0.11 | -0.03 | 9/17/2026 | 9/17/2026 4:00:08 PM EST |
| 42.00 | 0.02 | 0.19 | 0.11 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 289 | 0.34 | 0.10 | 0.08 | -0.02 | 9/17/2026 | 9/17/2026 4:00:08 PM EST |
| 43.00 | 0.00 | 0.67 | 0.34 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 61 | 0.84 | 0.03 | 0.03 | -0.01 | 9/15/2026 | 9/17/2026 4:00:08 PM EST |
| 44.00 | 0.00 | 1.68 | 0.84 | % | 0.02 | 0 | 0 | 1.47 | 0.01 | 0.01 | 0.00 | 9/17/2026 4:00:08 PM EST | |||
| 45.00 | 0.00 | 0.88 | 0.44 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 9/17/2026 4:00:08 PM EST | |||
| 46.00 | 0.00 | 1.11 | 0.56 | % | 0.01 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 9/17/2026 4:00:08 PM EST | |||
| 47.00 | 0.00 | 1.92 | 0.96 | % | 0.02 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 9/17/2026 4:00:08 PM EST | |||
| 48.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 9/17/2026 4:00:08 PM EST | |||
| 49.00 | 0.00 | 0.68 | 0.34 | % | 0.01 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 9/17/2026 4:00:08 PM EST | |||
| 50.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 9/17/2026 4:00:08 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 | 5.16 | 0.00 | 0.00 | 0.00 | 9/17/2026 4:00:08 PM EST | |||
| 25.00 | 0.00 | 0.47 | 0.24 | % | 0.01 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 9/17/2026 4:00:08 PM EST | |||
| 26.00 | 0.00 | 0.67 | 0.34 | % | 0.01 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 9/17/2026 4:00:08 PM EST | |||
| 27.00 | 0.00 | 0.92 | 0.46 | % | 0.02 | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 9/17/2026 4:00:08 PM EST | |||
| 28.00 | 0.00 | 0.92 | 0.46 | % | 0.02 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 9/17/2026 4:00:08 PM EST | |||
| 29.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 9/17/2026 4:00:08 PM EST | |||
| 30.00 | 0.00 | 0.42 | 0.21 | % | 0.01 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 9/17/2026 4:00:08 PM EST | |||
| 31.00 | 0.00 | 0.47 | 0.24 | % | 0.01 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 9/17/2026 4:00:08 PM EST | |||
| 31.50 | 0.00 | 0.67 | 0.34 | % | 0.01 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 9/17/2026 4:00:08 PM EST | |||
| 32.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.15 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/17/2026 4:00:08 PM EST |
| 32.50 | 0.00 | 1.33 | 0.67 | % | 0.02 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 9/17/2026 4:00:08 PM EST | |||
| 33.00 | 0.00 | 1.88 | 0.94 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 114 | 2.02 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/17/2026 4:00:08 PM EST |
| 33.50 | 0.00 | 1.94 | 0.97 | % | 0.03 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 9/17/2026 4:00:08 PM EST | |||
| 34.00 | 0.00 | 0.56 | 0.28 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 302 | 1.05 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/17/2026 4:00:08 PM EST |
| 34.50 | 0.00 | 0.68 | 0.34 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.06 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/17/2026 4:00:08 PM EST |
| 35.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 239 | 0.83 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/17/2026 4:00:08 PM EST |
| 35.50 | 0.00 | 0.97 | 0.49 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 9/17/2026 4:00:08 PM EST | |||
| 36.00 | 0.00 | 0.17 | 0.09 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 718 | 0.49 | -0.03 | 0.06 | -0.01 | 9/17/2026 | 9/17/2026 4:00:08 PM EST |
| 36.50 | 0.04 | 0.19 | 0.12 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 632 | 0.39 | -0.07 | 0.08 | -0.02 | 9/17/2026 | 9/17/2026 4:00:08 PM EST |
| 37.00 | 0.06 | 0.26 | 0.16 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 819 | 0.37 | -0.11 | 0.11 | -0.02 | 9/17/2026 | 9/17/2026 4:00:08 PM EST |
| 37.50 | 0.01 | 0.31 | 0.16 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.29 | -0.17 | 0.14 | -0.03 | 9/17/2026 | 9/17/2026 4:00:08 PM EST |
| 38.00 | 0.04 | 0.78 | 0.41 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 182 | 0.37 | -0.23 | 0.18 | -0.03 | 9/17/2026 | 9/17/2026 4:00:08 PM EST |
| 38.50 | 0.17 | 0.72 | 0.45 | 0.64 | 0.00 | 0.00% | 0.01 | 0 | 143 | 0.33 | -0.32 | 0.21 | -0.04 | 9/16/2026 | 9/17/2026 4:00:08 PM EST |
| 39.00 | 0.45 | 0.73 | 0.59 | 0.58 | 0.00 | 0.00% | 0.02 | 0 | 732 | 0.31 | -0.43 | 0.23 | -0.04 | 9/17/2026 | 9/17/2026 4:00:08 PM EST |
| 39.50 | 0.61 | 1.20 | 0.91 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 57 | 0.34 | -0.54 | 0.22 | -0.04 | 9/17/2026 | 9/17/2026 4:00:08 PM EST |
| 40.00 | 0.89 | 1.55 | 1.22 | 1.06 | 0.00 | 0.00% | 0.03 | 0 | 24 | 0.33 | -0.64 | 0.20 | -0.04 | 9/17/2026 | 9/17/2026 4:00:08 PM EST |
| 40.50 | 1.21 | 2.54 | 1.88 | % | 0.05 | 0 | 0 | 0.76 | -0.73 | 0.17 | -0.03 | 9/17/2026 4:00:08 PM EST | |||
| 41.00 | 1.45 | 2.31 | 1.88 | % | 0.05 | 0 | 0 | 0.50 | -0.80 | 0.14 | -0.03 | 9/17/2026 4:00:08 PM EST | |||
| 41.50 | 1.81 | 3.50 | 2.66 | % | 0.06 | 0 | 0 | 0.90 | -0.86 | 0.11 | -0.03 | 9/17/2026 4:00:08 PM EST | |||
| 42.00 | 2.30 | 4.10 | 3.20 | % | 0.08 | 0 | 0 | 1.01 | -0.90 | 0.08 | -0.02 | 9/17/2026 4:00:08 PM EST | |||
| 43.00 | 3.25 | 4.95 | 4.10 | % | 0.10 | 0 | 0 | 1.07 | -0.97 | 0.03 | -0.01 | 9/17/2026 4:00:08 PM EST | |||
| 44.00 | 4.20 | 5.95 | 5.08 | % | 0.12 | 0 | 0 | 1.19 | -0.99 | 0.01 | 0.00 | 9/17/2026 4:00:08 PM EST | |||
| 45.00 | 5.20 | 6.90 | 6.05 | 8.48 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 8/28/2026 | 9/17/2026 4:00:08 PM EST |
| 46.00 | 6.15 | 8.50 | 7.33 | % | 0.16 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:08 PM EST | |||
| 47.00 | 7.15 | 9.15 | 8.15 | % | 0.17 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:08 PM EST | |||
| 48.00 | 8.00 | 10.30 | 9.15 | % | 0.19 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:08 PM EST | |||
| 49.00 | 9.05 | 11.10 | 10.08 | % | 0.21 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:08 PM EST | |||
| 50.00 | 10.15 | 12.65 | 11.40 | % | 0.23 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:08 PM EST |