Home Options TEVAChain

TEVA

Teva Pharmaceutical Industries Close $36.58EOD only

Max Pain

$33.00

Next expiry Aug 21, 2026

Expected Move

±$0.91

2.5% from close

Price Gap

-3.58

Distance to max pain

IV Rank

Low premium

P/C OI

0.36

Slightly call-heavy

Consensus

—

No reports available

Published snapshot: Aug 18, 2026 close

End-of-day snapshot

This page reflects TEVA options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.

Published Snapshot

Aug 18, 2026 close

TEVA Options Chain

Data as of market close Aug 18, 2026

Expiration

Compare calls and puts side by side with OI, volume, IV, and positioning context.

Control Row

Next expiry (DTE 3)

Blank greek cells usually mean usable implied volatility was unavailable for that contract in the market-close snapshot.

Open Interest by Strike

IV Skew

Volume by Strike

Calls

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
18.00	18.51	18.10	19.55	0.00	2	8	418.0%	0.980	0.0034	-0.112	0.002	0.001
19.00	17.55	17.20	18.40	0.00	2	3	382.0%	0.981	0.0037	-0.102	0.002	0.001
20.00	17.10	16.25	17.50	0.00	1	91	378.9%	0.973	0.0049	-0.132	0.002	0.002
22.00	14.85	12.90	15.50	4.22	1	8	447.3%	0.928	0.0093	-0.343	0.005	0.002
24.00	10.60	7.30	8.45	0.00	0	6	0.0%	1.000	0.0000	-0.003	0.000	0.002
25.00	11.77	11.45	12.40	0.67	2	35	269.1%	0.954	0.0108	-0.147	0.003	0.002
26.00	10.86	10.35	11.35	1.43	2	5	232.0%	0.958	0.0116	-0.117	0.003	0.002
27.00	5.10	9.30	10.50	0.00	5	16	220.7%	0.947	0.0147	-0.134	0.004	0.002
28.00	8.66	8.40	9.40	2.07	2	49	200.0%	0.941	0.0176	-0.132	0.004	0.002
29.00	7.44	7.40	8.50	0.00	10	26	187.5%	0.927	0.0223	-0.147	0.005	0.002
30.00	7.05	6.40	7.55	1.90	2	214	170.3%	0.914	0.0279	-0.151	0.005	0.002
31.00	5.58	5.40	6.40	0.00	4	53	140.2%	0.914	0.0336	-0.125	0.005	0.002
31.50	4.88	4.90	5.90	0.00	1	79	130.3%	0.908	0.0382	-0.122	0.005	0.002
32.00	4.30	4.30	5.40	0.00	17	2,582	114.1%	0.911	0.0425	-0.105	0.005	0.002
32.50	3.97	3.85	5.30	0.00	1	35	129.7%	0.857	0.0525	-0.165	0.007	0.002
33.00	4.25	3.35	4.45	0.62	1	4,587	100.8%	0.880	0.0597	-0.115	0.007	0.002
33.50	3.46	2.82	3.90	1.96	3	11	86.7%	0.877	0.0706	-0.101	0.007	0.002
34.00	2.89	2.45	3.50	0.29	2	757	88.1%	0.832	0.0861	-0.126	0.008	0.002
34.50	2.28	1.83	2.88	0.16	2	15	66.4%	0.843	0.1090	-0.091	0.008	0.002
35.00	1.97	1.50	2.36	0.42	34	6,520	62.6%	0.792	0.1381	-0.102	0.010	0.002
35.50	1.87	0.97	1.89	0.00	10	279	51.4%	0.750	0.1866	-0.093	0.011	0.002
36.00	1.32	0.74	1.31	0.47	7	1,021	65.5%	0.620	0.1753	-0.140	0.013	0.002
36.50	0.65	0.31	0.83	0.08	21	886	51.8%	0.531	0.2317	-0.116	0.013	0.002
37.00	0.50	0.10	0.38	0.18	1,110	10,384	36.8%	0.376	0.3110	-0.079	0.013	0.001
37.50	0.27	0.09	0.20	0.06	84	130	35.0%	0.225	0.2584	-0.059	0.010	0.001
38.00	0.15	0.05	0.12	0.05	60	1,680	36.5%	0.131	0.1753	-0.043	0.007	0.000
38.50	0.03	0.01	0.08	-0.25	51	7	39.5%	0.080	0.1140	-0.033	0.005	0.000
39.00	0.05	0.00	0.05	0.04	4	286	41.4%	0.047	0.0710	-0.023	0.003	0.000
40.00	0.02	0.00	0.19	0.01	12	2,569	61.9%	0.060	0.0577	-0.041	0.004	0.000
41.00	0.04	0.00	0.22	0.00	3	184	77.0%	0.055	0.0438	-0.048	0.004	0.000
42.00	0.39	0.00	0.06	0.00	1,000	1,003	68.8%	0.015	0.0163	-0.014	0.001	0.000
43.00	0.82	0.24	0.69	0.00	0	351	147.5%	0.127	0.0426	-0.170	0.007	0.000
45.00	0.09	0.00	0.01	0.00	1	14	75.0%	0.001	0.0017	-0.002	0.000	0.000
46.00	0.05	0.00	0.06	0.00	1	1	104.7%	0.009	0.0070	-0.014	0.001	0.000
49.00	0.07	0.00	0.06	0.00	10	12	128.1%	0.007	0.0046	-0.014	0.001	0.000
50.00	0.05	0.00	0.06	0.00	30	36	135.9%	0.007	0.0042	-0.014	0.001	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
24.00	0.01	0.00	0.06	0.00	1	1	184.4%	-0.005	0.0022	-0.014	0.000	-0.000
25.00	0.01	0.00	0.06	0.00	1	45	168.8%	-0.005	0.0026	-0.014	0.000	-0.000
26.00	0.01	0.00	0.06	0.00	1	5	153.1%	-0.006	0.0032	-0.014	0.001	-0.000
27.00	0.01	0.00	0.05	0.00	1	49	134.4%	-0.005	0.0034	-0.011	0.001	-0.000
28.00	0.01	0.00	0.05	0.00	1	240	120.3%	-0.006	0.0043	-0.011	0.001	-0.000
29.00	0.01	0.00	0.23	-0.02	1	121	139.8%	-0.029	0.0142	-0.051	0.002	-0.000
29.50	0.01	0.00	0.06	0.00	1	5	103.1%	-0.009	0.0073	-0.014	0.001	-0.000
30.00	0.03	0.00	0.06	0.00	1	278	96.1%	-0.010	0.0084	-0.014	0.001	-0.000
30.50	0.10	0.00	0.06	0.00	1	13	89.1%	-0.011	0.0097	-0.014	0.001	-0.000
31.00	0.06	0.00	0.06	0.00	1	271	82.0%	-0.012	0.0112	-0.014	0.001	-0.000
31.50	0.29	0.00	0.06	0.00	1	86	75.0%	-0.013	0.0131	-0.013	0.001	-0.000
32.00	0.01	0.00	0.06	0.00	5	394	68.8%	-0.015	0.0162	-0.014	0.001	-0.000
32.50	0.12	0.00	0.26	0.00	1	52	84.8%	-0.057	0.0406	-0.053	0.004	-0.000
33.00	0.05	0.00	0.07	0.00	1	914	57.0%	-0.021	0.0272	-0.016	0.002	-0.000
33.50	0.11	0.00	0.08	0.00	6	19	51.6%	-0.028	0.0375	-0.018	0.002	-0.000
34.00	0.03	0.00	0.24	-0.01	4	209	58.2%	-0.078	0.0755	-0.047	0.005	-0.000
34.50	0.08	0.00	0.15	0.00	3	145	53.3%	-0.107	0.1043	-0.054	0.006	-0.000
35.00	0.06	0.00	0.13	-0.01	110	1,164	42.0%	-0.117	0.1414	-0.045	0.007	-0.000
35.50	0.11	0.03	0.30	-0.10	3	64	47.5%	-0.234	0.1947	-0.079	0.010	-0.001
36.00	0.16	0.00	0.36	-0.14	14	3,206	40.0%	-0.320	0.2693	-0.078	0.012	-0.001
36.50	0.40	0.21	0.48	-0.13	49	138	34.0%	-0.461	0.3523	-0.073	0.013	-0.001
37.00	0.71	0.41	0.79	-0.11	10	137	36.1%	-0.626	0.3162	-0.073	0.013	-0.002
37.50	1.06	0.88	1.25	-0.17	23	50	44.9%	-0.719	0.2262	-0.080	0.011	-0.002
38.00	1.57	0.73	1.67	0.00	0	3	48.6%	-0.798	0.1747	-0.072	0.009	-0.003
39.00	2.67	1.69	2.87	0.00	1	11	83.8%	-0.788	0.1042	-0.130	0.010	-0.003
39.50	2.26	2.14	3.60	0.00	0	25	111.5%	-0.760	0.0841	-0.188	0.010	-0.003
40.00	2.99	2.71	3.75	-0.03	26	1	90.0%	-0.853	0.0770	-0.110	0.008	-0.003
43.00	12.39	5.60	7.05	0.00	1	0	163.9%	-0.844	0.0440	-0.212	0.008	-0.003
45.00	11.11	7.55	9.05	0.00	1	0	191.2%	-0.866	0.0341	-0.224	0.007	-0.003
47.00	10.15	9.60	11.05	0.00	2	0	216.0%	-0.881	0.0278	-0.232	0.007	-0.004
50.00	17.43	0.00	0.00	0.00	0	0	0.0%	-1.000	0.0000	0.006	0.000	-0.004

How to Read the Chain

Use this market-close chain snapshot to compare liquidity, pricing, IV, and per-contract greeks across the active expiration.

How to scan it

Start with strike, bid/ask spread, open interest, and volume. Then use IV and greeks to decide whether a contract fits your directional, income, or volatility idea.

What matters first

Clean fills matter before a contract looks mathematically attractive. A thin market can erase the edge you think you found.

What can mislead you

Low premium, high IV, or one convenient delta do not make a trade by themselves. Check how far the strike sits from spot, expected move, and the event calendar.

Greeks are close-of-day estimates, and blank greek cells usually mean usable implied volatility was unavailable for that contract.