Options Chain for TEVA PHARMACEUTICAL INDS LTD SPONSORED ADS (TEVA) - $34.30 as of 2/20/2026 8:33:48 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 | 12.35 | 16.30 | 14.33 | % | 0.72 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 2/19/2026 3:59:48 PM EST | |||
| 23.00 | 9.35 | 13.30 | 11.33 | % | 0.49 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 2/19/2026 3:59:48 PM EST | |||
| 24.00 | 8.40 | 12.30 | 10.35 | % | 0.43 | 0 | 0 | 1.52 | 1.00 | 0.00 | -0.01 | 2/19/2026 3:59:48 PM EST | |||
| 25.00 | 7.40 | 10.85 | 9.13 | % | 0.37 | 0 | 0 | 1.23 | 0.99 | 0.00 | -0.01 | 2/19/2026 3:59:48 PM EST | |||
| 26.00 | 6.45 | 9.15 | 7.80 | % | 0.30 | 0 | 0 | 0.82 | 0.99 | 0.01 | -0.01 | 2/19/2026 3:59:48 PM EST | |||
| 27.00 | 5.45 | 8.90 | 7.18 | % | 0.27 | 0 | 0 | 1.04 | 0.97 | 0.01 | -0.01 | 2/19/2026 3:59:48 PM EST | |||
| 28.00 | 5.10 | 7.95 | 6.53 | % | 0.23 | 0 | 0 | 0.96 | 0.93 | 0.03 | -0.02 | 2/19/2026 3:59:48 PM EST | |||
| 29.00 | 3.60 | 7.05 | 5.33 | 5.60 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.89 | 0.89 | 0.03 | -0.02 | 2/17/2026 | 2/19/2026 3:59:48 PM EST |
| 30.00 | 2.70 | 6.15 | 4.43 | % | 0.15 | 0 | 0 | 0.82 | 0.86 | 0.04 | -0.02 | 2/19/2026 3:59:48 PM EST | |||
| 31.00 | 1.87 | 5.85 | 3.86 | % | 0.12 | 0 | 0 | 0.91 | 0.81 | 0.06 | -0.03 | 2/19/2026 3:59:48 PM EST | |||
| 32.00 | 1.31 | 3.75 | 2.53 | % | 0.08 | 0 | 0 | 0.78 | 0.75 | 0.07 | -0.03 | 2/19/2026 3:59:48 PM EST | |||
| 33.00 | 1.16 | 3.10 | 2.13 | % | 0.06 | 0 | 0 | 0.76 | 0.68 | 0.08 | -0.03 | 2/19/2026 3:59:48 PM EST | |||
| 34.00 | 1.62 | 2.03 | 1.83 | 1.55 | 0.00 | 0.00% | 0.05 | 0 | 30 | 0.34 | 0.59 | 0.09 | -0.03 | 2/18/2026 | 2/19/2026 3:59:48 PM EST |
| 35.00 | 0.87 | 2.39 | 1.63 | 1.28 | 0.00 | 0.00% | 0.05 | 0 | 8 | 0.41 | 0.50 | 0.10 | -0.03 | 2/19/2026 | 2/19/2026 3:59:48 PM EST |
| 36.00 | 0.24 | 1.46 | 0.85 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 117 | 0.30 | 0.40 | 0.09 | -0.03 | 2/18/2026 | 2/19/2026 3:59:48 PM EST |
| 37.00 | 0.27 | 1.72 | 1.00 | % | 0.03 | 0 | 0 | 0.40 | 0.32 | 0.09 | -0.02 | 2/19/2026 3:59:48 PM EST | |||
| 38.00 | 0.24 | 1.75 | 1.00 | 0.57 | 0.00 | 0.00% | 0.03 | 0 | 25 | 0.46 | 0.25 | 0.08 | -0.02 | 2/11/2026 | 2/19/2026 3:59:48 PM EST |
| 39.00 | 0.00 | 1.42 | 0.71 | % | 0.02 | 0 | 0 | 0.47 | 0.19 | 0.06 | -0.02 | 2/19/2026 3:59:48 PM EST | |||
| 40.00 | 0.00 | 2.33 | 1.17 | % | 0.03 | 0 | 0 | 0.61 | 0.14 | 0.05 | -0.01 | 2/19/2026 3:59:48 PM EST | |||
| 41.00 | 0.00 | 1.60 | 0.80 | % | 0.02 | 0 | 0 | 0.55 | 0.10 | 0.04 | -0.01 | 2/19/2026 3:59:48 PM EST | |||
| 42.00 | 0.00 | 2.25 | 1.13 | % | 0.03 | 0 | 0 | 1.07 | 0.06 | 0.03 | -0.01 | 2/19/2026 3:59:48 PM EST | |||
| 43.00 | 0.00 | 2.22 | 1.11 | % | 0.03 | 0 | 0 | 1.12 | 0.04 | 0.02 | -0.01 | 2/19/2026 3:59:48 PM EST | |||
| 44.00 | 0.00 | 2.21 | 1.11 | % | 0.03 | 0 | 0 | 1.17 | 0.03 | 0.02 | 0.00 | 2/19/2026 3:59:48 PM EST | |||
| 45.00 | 0.00 | 2.19 | 1.10 | % | 0.02 | 0 | 0 | 1.22 | 0.02 | 0.01 | 0.00 | 2/19/2026 3:59:48 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 | 2.21 | 0.00 | 0.00 | 0.00 | 2/19/2026 3:59:48 PM EST | |||
| 23.00 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 2/19/2026 3:59:48 PM EST | |||
| 24.00 | 0.00 | 0.74 | 0.37 | % | 0.02 | 0 | 0 | 1.11 | 0.00 | 0.00 | -0.01 | 2/19/2026 3:59:48 PM EST | |||
| 25.00 | 0.00 | 0.87 | 0.44 | % | 0.02 | 0 | 0 | 1.08 | -0.01 | 0.00 | -0.01 | 2/19/2026 3:59:48 PM EST | |||
| 26.00 | 0.00 | 2.09 | 1.05 | % | 0.04 | 0 | 0 | 1.44 | -0.01 | 0.01 | -0.01 | 2/19/2026 3:59:48 PM EST | |||
| 27.00 | 0.00 | 1.36 | 0.68 | % | 0.03 | 0 | 0 | 1.08 | -0.03 | 0.01 | -0.01 | 2/19/2026 3:59:48 PM EST | |||
| 28.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.50 | -0.07 | 0.03 | -0.02 | 2/19/2026 3:59:48 PM EST | |||
| 29.00 | 0.00 | 0.44 | 0.22 | % | 0.01 | 0 | 0 | 0.44 | -0.11 | 0.03 | -0.02 | 2/19/2026 3:59:48 PM EST | |||
| 30.00 | 0.04 | 0.66 | 0.35 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.42 | -0.14 | 0.04 | -0.02 | 2/18/2026 | 2/19/2026 3:59:48 PM EST |
| 31.00 | 0.00 | 0.75 | 0.38 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.42 | -0.19 | 0.06 | -0.03 | 2/18/2026 | 2/19/2026 3:59:48 PM EST |
| 32.00 | 0.26 | 1.90 | 1.08 | % | 0.03 | 0 | 0 | 0.48 | -0.25 | 0.07 | -0.03 | 2/19/2026 3:59:48 PM EST | |||
| 33.00 | 0.27 | 1.97 | 1.12 | % | 0.03 | 0 | 0 | 0.41 | -0.32 | 0.08 | -0.03 | 2/19/2026 3:59:48 PM EST | |||
| 34.00 | 0.66 | 2.08 | 1.37 | % | 0.04 | 0 | 0 | 0.39 | -0.41 | 0.09 | -0.03 | 2/19/2026 3:59:48 PM EST | |||
| 35.00 | 1.24 | 2.53 | 1.89 | % | 0.05 | 0 | 0 | 0.39 | -0.50 | 0.10 | -0.03 | 2/19/2026 3:59:48 PM EST | |||
| 36.00 | 1.47 | 2.76 | 2.12 | % | 0.06 | 0 | 0 | 0.51 | -0.60 | 0.09 | -0.03 | 2/19/2026 3:59:48 PM EST | |||
| 37.00 | 1.98 | 3.55 | 2.77 | % | 0.07 | 0 | 0 | 0.73 | -0.68 | 0.09 | -0.02 | 2/19/2026 3:59:48 PM EST | |||
| 38.00 | 2.06 | 6.00 | 4.03 | % | 0.11 | 0 | 0 | 0.92 | -0.75 | 0.08 | -0.02 | 2/19/2026 3:59:48 PM EST | |||
| 39.00 | 3.45 | 6.90 | 5.18 | % | 0.13 | 0 | 0 | 0.97 | -0.81 | 0.06 | -0.02 | 2/19/2026 3:59:48 PM EST | |||
| 40.00 | 3.90 | 7.85 | 5.88 | % | 0.15 | 0 | 0 | 1.03 | -0.86 | 0.05 | -0.01 | 2/19/2026 3:59:48 PM EST | |||
| 41.00 | 4.85 | 8.80 | 6.83 | % | 0.17 | 0 | 0 | 1.08 | -0.90 | 0.04 | -0.01 | 2/19/2026 3:59:48 PM EST | |||
| 42.00 | 6.30 | 9.75 | 8.03 | % | 0.19 | 0 | 0 | 1.13 | -0.94 | 0.03 | -0.01 | 2/19/2026 3:59:48 PM EST | |||
| 43.00 | 6.80 | 10.75 | 8.78 | % | 0.20 | 0 | 0 | 1.19 | -0.96 | 0.02 | -0.01 | 2/19/2026 3:59:48 PM EST | |||
| 44.00 | 8.25 | 11.70 | 9.98 | % | 0.23 | 0 | 0 | 1.23 | -0.97 | 0.02 | 0.00 | 2/19/2026 3:59:48 PM EST | |||
| 45.00 | 8.80 | 12.70 | 10.75 | % | 0.24 | 0 | 0 | 1.28 | -0.98 | 0.01 | 0.00 | 2/19/2026 3:59:48 PM EST |