Options Chain for TEVA PHARMACEUTICAL INDS LTD SHS (TEVA) - $39.25 as of 10/8/2026 8:20:31 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 | 18.60 | 19.95 | 19.28 | 19.19 | -0.49 | -2.49% | 0.96 | 16 | 101 | 3.56 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:05 PM EST |
| 25.00 | 13.45 | 14.90 | 14.18 | 14.17 | -0.48 | -3.28% | 0.57 | 16 | 1 | 2.49 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:05 PM EST |
| 28.00 | 10.75 | 11.90 | 11.33 | 11.22 | -0.39 | -3.36% | 0.40 | 16 | 1 | 1.98 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:05 PM EST |
| 29.00 | 9.75 | 11.50 | 10.63 | 10.19 | -0.43 | -4.05% | 0.37 | 16 | 251 | 2.33 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:05 PM EST |
| 30.00 | 8.35 | 9.90 | 9.13 | 9.14 | -0.51 | -5.29% | 0.30 | 16 | 7 | 1.67 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:05 PM EST |
| 31.00 | 7.60 | 8.90 | 8.25 | 8.06 | -0.59 | -6.83% | 0.27 | 16 | 1 | 1.51 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:05 PM EST |
| 32.00 | 6.30 | 7.95 | 7.13 | 6.99 | -0.68 | -8.87% | 0.22 | 16 | 1 | 1.40 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:05 PM EST |
| 33.00 | 5.30 | 6.95 | 6.13 | 6.00 | -0.65 | -9.78% | 0.19 | 16 | 2 | 1.25 | 0.99 | 0.01 | -0.01 | 10/8/2026 | 10/8/2026 4:00:05 PM EST |
| 33.50 | 4.15 | 7.35 | 5.75 | 5.59 | -0.58 | -9.40% | 0.17 | 16 | 1 | 1.75 | 0.99 | 0.01 | -0.01 | 10/8/2026 | 10/8/2026 4:00:05 PM EST |
| 34.00 | 4.35 | 6.00 | 5.18 | 5.20 | -0.50 | -8.78% | 0.15 | 16 | 1 | 1.14 | 0.98 | 0.02 | -0.02 | 10/8/2026 | 10/8/2026 4:00:05 PM EST |
| 34.50 | 3.65 | 5.45 | 4.55 | 5.36 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.03 | 0.97 | 0.02 | -0.03 | 9/23/2026 | 10/8/2026 4:00:05 PM EST |
| 35.00 | 3.00 | 4.90 | 3.95 | 4.80 | 0.00 | 0.00% | 0.11 | 0 | 37 | 0.93 | 0.96 | 0.03 | -0.04 | 10/6/2026 | 10/8/2026 4:00:05 PM EST |
| 35.50 | 2.80 | 4.60 | 3.70 | % | 0.10 | 0 | 0 | 0.98 | 0.94 | 0.05 | -0.04 | 10/8/2026 4:00:05 PM EST | |||
| 36.00 | 2.29 | 3.95 | 3.12 | 3.48 | 0.00 | 0.00% | 0.09 | 0 | 104 | 0.81 | 0.90 | 0.06 | -0.05 | 10/1/2026 | 10/8/2026 4:00:05 PM EST |
| 36.50 | 1.90 | 3.50 | 2.70 | 2.80 | -0.01 | -0.36% | 0.07 | 6 | 48 | 0.76 | 0.88 | 0.08 | -0.05 | 10/8/2026 | 10/8/2026 4:00:05 PM EST |
| 37.00 | 1.72 | 3.00 | 2.36 | 1.76 | -0.60 | -25.43% | 0.06 | 3 | 620 | 0.69 | 0.83 | 0.10 | -0.06 | 10/8/2026 | 10/8/2026 4:00:05 PM EST |
| 37.50 | 1.79 | 2.64 | 2.22 | 1.90 | -0.30 | -13.64% | 0.06 | 2 | 56 | 0.68 | 0.78 | 0.11 | -0.07 | 10/8/2026 | 10/8/2026 4:00:05 PM EST |
| 38.00 | 0.70 | 1.97 | 1.34 | 1.21 | -1.17 | -49.16% | 0.04 | 4 | 152 | 0.51 | 0.72 | 0.13 | -0.07 | 10/8/2026 | 10/8/2026 4:00:05 PM EST |
| 38.50 | 0.99 | 2.28 | 1.64 | 0.88 | -0.37 | -29.60% | 0.04 | 89 | 4 | 0.47 | 0.66 | 0.15 | -0.07 | 10/8/2026 | 10/8/2026 4:00:05 PM EST |
| 39.00 | 0.88 | 1.19 | 1.04 | 1.05 | +0.20 | +23.53% | 0.03 | 2,043 | 5,222 | 0.35 | 0.58 | 0.16 | -0.07 | 10/8/2026 | 10/8/2026 4:00:05 PM EST |
| 39.50 | 0.40 | 1.44 | 0.92 | 0.77 | +0.07 | +10.00% | 0.02 | 124 | 63 | 0.41 | 0.50 | 0.17 | -0.07 | 10/8/2026 | 10/8/2026 4:00:05 PM EST |
| 40.00 | 0.51 | 0.75 | 0.63 | 0.52 | 0.00 | 0.00% | 0.02 | 1,316 | 6,291 | 0.38 | 0.41 | 0.17 | -0.06 | 10/8/2026 | 10/8/2026 4:00:05 PM EST |
| 40.50 | 0.12 | 0.80 | 0.46 | 0.44 | +0.09 | +25.72% | 0.01 | 68 | 42 | 0.37 | 0.32 | 0.16 | -0.06 | 10/8/2026 | 10/8/2026 4:00:05 PM EST |
| 41.00 | 0.11 | 0.48 | 0.30 | 0.29 | 0.00 | 0.00% | 0.01 | 202 | 984 | 0.36 | 0.24 | 0.15 | -0.05 | 10/8/2026 | 10/8/2026 4:00:05 PM EST |
| 41.50 | 0.01 | 0.50 | 0.26 | 0.19 | 0.00 | 0.00% | 0.01 | 1 | 2,445 | 0.36 | 0.17 | 0.12 | -0.04 | 10/8/2026 | 10/8/2026 4:00:05 PM EST |
| 42.00 | 0.02 | 0.22 | 0.12 | 0.15 | +0.03 | +25.00% | 0.00 | 9 | 2,879 | 0.34 | 0.11 | 0.09 | -0.02 | 10/8/2026 | 10/8/2026 4:00:05 PM EST |
| 42.50 | 0.00 | 0.57 | 0.29 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 75 | 0.70 | 0.09 | 0.07 | -0.02 | 10/5/2026 | 10/8/2026 4:00:05 PM EST |
| 43.00 | 0.00 | 0.28 | 0.14 | 0.05 | -0.02 | -28.58% | 0.00 | 1 | 1,153 | 0.58 | 0.05 | 0.05 | -0.01 | 10/8/2026 | 10/8/2026 4:00:05 PM EST |
| 43.50 | 0.00 | 0.47 | 0.24 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.76 | 0.04 | 0.04 | -0.01 | 10/5/2026 | 10/8/2026 4:00:05 PM EST |
| 44.00 | 0.00 | 0.30 | 0.15 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 987 | 0.69 | 0.02 | 0.02 | -0.01 | 10/6/2026 | 10/8/2026 4:00:05 PM EST |
| 45.00 | 0.00 | 0.27 | 0.14 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 270 | 0.76 | 0.01 | 0.01 | 0.00 | 10/5/2026 | 10/8/2026 4:00:05 PM EST |
| 46.00 | 0.00 | 0.26 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 100 | 0.84 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/8/2026 4:00:05 PM EST |
| 47.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 10/8/2026 4:00:05 PM EST | |||
| 48.00 | 0.00 | 0.28 | 0.14 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 10/8/2026 4:00:05 PM EST | |||
| 49.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 10/8/2026 4:00:05 PM EST | |||
| 50.00 | 0.00 | 0.26 | 0.13 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 10/8/2026 4:00:05 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 | 5.19 | 0.00 | 0.00 | 0.00 | 10/8/2026 4:00:05 PM EST | |||
| 25.00 | 0.00 | 1.35 | 0.68 | % | 0.03 | 0 | 0 | 3.23 | 0.00 | 0.00 | 0.00 | 10/8/2026 4:00:05 PM EST | |||
| 28.00 | 0.00 | 0.26 | 0.13 | % | 0.00 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 10/8/2026 4:00:05 PM EST | |||
| 29.00 | 0.00 | 0.24 | 0.12 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.44 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 10/8/2026 4:00:05 PM EST |
| 30.00 | 0.00 | 0.56 | 0.28 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 69 | 1.65 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 10/8/2026 4:00:05 PM EST |
| 31.00 | 0.00 | 0.26 | 0.13 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 75 | 1.21 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 10/8/2026 4:00:05 PM EST |
| 32.00 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.78 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 10/8/2026 4:00:05 PM EST |
| 33.00 | 0.00 | 0.25 | 0.13 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.95 | -0.01 | 0.01 | -0.01 | 9/18/2026 | 10/8/2026 4:00:05 PM EST |
| 33.50 | 0.00 | 0.57 | 0.29 | % | 0.01 | 0 | 0 | 1.15 | -0.01 | 0.01 | -0.01 | 10/8/2026 4:00:05 PM EST | |||
| 34.00 | 0.00 | 0.26 | 0.13 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 5,284 | 0.83 | -0.02 | 0.02 | -0.02 | 9/29/2026 | 10/8/2026 4:00:05 PM EST |
| 34.50 | 0.00 | 0.29 | 0.15 | % | 0.00 | 0 | 0 | 0.80 | -0.03 | 0.02 | -0.03 | 10/8/2026 4:00:05 PM EST | |||
| 35.00 | 0.00 | 0.22 | 0.11 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.68 | -0.04 | 0.03 | -0.04 | 10/6/2026 | 10/8/2026 4:00:05 PM EST |
| 35.50 | 0.00 | 0.21 | 0.11 | 0.06 | % | 0.00 | 4 | 0 | 0.61 | -0.06 | 0.05 | -0.04 | 10/8/2026 | 10/8/2026 4:00:05 PM EST | |
| 36.00 | 0.01 | 0.10 | 0.06 | 0.07 | -0.02 | -22.23% | 0.00 | 2 | 922 | 0.37 | -0.10 | 0.06 | -0.05 | 10/8/2026 | 10/8/2026 4:00:05 PM EST |
| 36.50 | 0.00 | 0.44 | 0.22 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 701 | 0.64 | -0.12 | 0.08 | -0.05 | 10/7/2026 | 10/8/2026 4:00:05 PM EST |
| 37.00 | 0.00 | 0.38 | 0.19 | 0.31 | +0.09 | +40.91% | 0.01 | 12 | 2,796 | 0.54 | -0.17 | 0.10 | -0.06 | 10/8/2026 | 10/8/2026 4:00:05 PM EST |
| 37.50 | 0.00 | 0.39 | 0.20 | 0.39 | +0.10 | +34.49% | 0.01 | 62 | 129 | 0.47 | -0.22 | 0.11 | -0.07 | 10/8/2026 | 10/8/2026 4:00:05 PM EST |
| 38.00 | 0.00 | 0.81 | 0.41 | 0.45 | 0.00 | 0.00% | 0.01 | 2 | 247 | 0.61 | -0.28 | 0.13 | -0.07 | 10/8/2026 | 10/8/2026 4:00:05 PM EST |
| 38.50 | 0.38 | 0.95 | 0.67 | 0.52 | -0.07 | -11.87% | 0.02 | 19 | 91 | 0.46 | -0.34 | 0.15 | -0.07 | 10/8/2026 | 10/8/2026 4:00:05 PM EST |
| 39.00 | 0.58 | 1.01 | 0.80 | 0.83 | +0.04 | +5.07% | 0.02 | 1 | 98 | 0.42 | -0.42 | 0.16 | -0.07 | 10/8/2026 | 10/8/2026 4:00:05 PM EST |
| 39.50 | 0.64 | 1.40 | 1.02 | 0.89 | -0.19 | -17.60% | 0.03 | 62 | 67 | 0.41 | -0.50 | 0.17 | -0.07 | 10/8/2026 | 10/8/2026 4:00:05 PM EST |
| 40.00 | 0.94 | 1.57 | 1.26 | 1.31 | 0.00 | 0.00% | 0.03 | 0 | 129 | 0.38 | -0.59 | 0.17 | -0.06 | 10/6/2026 | 10/8/2026 4:00:05 PM EST |
| 40.50 | 1.31 | 2.07 | 1.69 | 1.89 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.60 | -0.68 | 0.16 | -0.06 | 10/7/2026 | 10/8/2026 4:00:05 PM EST |
| 41.00 | 0.93 | 2.45 | 1.69 | 2.73 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.62 | -0.76 | 0.15 | -0.05 | 9/15/2026 | 10/8/2026 4:00:05 PM EST |
| 41.50 | 1.92 | 3.65 | 2.79 | % | 0.07 | 0 | 0 | 1.02 | -0.83 | 0.12 | -0.04 | 10/8/2026 4:00:05 PM EST | |||
| 42.00 | 2.38 | 4.10 | 3.24 | 2.70 | 0.00 | 0.00% | 0.08 | 0 | 0 | 1.07 | -0.89 | 0.09 | -0.02 | 10/5/2026 | 10/8/2026 4:00:05 PM EST |
| 42.50 | 2.81 | 4.60 | 3.71 | % | 0.09 | 0 | 0 | 1.14 | -0.91 | 0.07 | -0.02 | 10/8/2026 4:00:05 PM EST | |||
| 43.00 | 2.84 | 5.10 | 3.97 | % | 0.09 | 0 | 0 | 1.21 | -0.95 | 0.05 | -0.01 | 10/8/2026 4:00:05 PM EST | |||
| 43.50 | 3.75 | 5.60 | 4.68 | % | 0.11 | 0 | 0 | 1.27 | -0.96 | 0.04 | -0.01 | 10/8/2026 4:00:05 PM EST | |||
| 44.00 | 4.25 | 6.05 | 5.15 | % | 0.12 | 0 | 0 | 1.31 | -0.98 | 0.02 | -0.01 | 10/8/2026 4:00:05 PM EST | |||
| 45.00 | 5.10 | 7.05 | 6.08 | 8.00 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.43 | -0.99 | 0.01 | 0.00 | 9/9/2026 | 10/8/2026 4:00:05 PM EST |
| 46.00 | 6.15 | 8.05 | 7.10 | % | 0.15 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 10/8/2026 4:00:05 PM EST | |||
| 47.00 | 7.20 | 8.95 | 8.08 | % | 0.17 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 10/8/2026 4:00:05 PM EST | |||
| 48.00 | 8.10 | 10.05 | 9.08 | % | 0.19 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 10/8/2026 4:00:05 PM EST | |||
| 49.00 | 9.05 | 11.30 | 10.18 | % | 0.21 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 10/8/2026 4:00:05 PM EST | |||
| 50.00 | 10.15 | 12.20 | 11.18 | % | 0.22 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 10/8/2026 4:00:05 PM EST |