Options Chain for TEVA PHARMACEUTICAL INDS LTD SPONSORED ADS (TEVA) - $33.75 as of 2/24/2026 7:14:32 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 26.00 | 7.45 | 8.70 | 8.08 | % | 0.31 | 0 | 0 | 0.69 | 0.96 | 0.02 | -0.01 | 2/24/2026 4:00:47 PM EST | |||
| 27.00 | 6.65 | 7.75 | 7.20 | 7.22 | 0.00 | 0.00% | 0.27 | 0 | 14 | 0.64 | 0.94 | 0.02 | -0.01 | 2/20/2026 | 2/24/2026 4:00:47 PM EST |
| 28.00 | 5.75 | 6.80 | 6.28 | % | 0.22 | 0 | 0 | 0.58 | 0.91 | 0.03 | -0.01 | 2/24/2026 4:00:47 PM EST | |||
| 29.00 | 4.75 | 5.90 | 5.33 | % | 0.18 | 0 | 0 | 0.54 | 0.87 | 0.04 | -0.01 | 2/24/2026 4:00:47 PM EST | |||
| 30.00 | 4.15 | 5.05 | 4.60 | 4.55 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.51 | 0.83 | 0.05 | -0.01 | 2/20/2026 | 2/24/2026 4:00:47 PM EST |
| 31.00 | 3.70 | 4.00 | 3.85 | 3.80 | 0.00 | 0.00% | 0.12 | 0 | 4 | 0.39 | 0.77 | 0.06 | -0.02 | 2/23/2026 | 2/24/2026 4:00:47 PM EST |
| 32.00 | 2.99 | 3.30 | 3.15 | % | 0.10 | 0 | 0 | 0.38 | 0.70 | 0.07 | -0.02 | 2/24/2026 4:00:47 PM EST | |||
| 33.00 | 2.31 | 2.64 | 2.48 | % | 0.08 | 0 | 0 | 0.37 | 0.62 | 0.08 | -0.02 | 2/24/2026 4:00:47 PM EST | |||
| 34.00 | 1.72 | 2.09 | 1.91 | 1.90 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.36 | 0.54 | 0.09 | -0.02 | 2/23/2026 | 2/24/2026 4:00:47 PM EST |
| 35.00 | 1.37 | 1.60 | 1.49 | 1.54 | +0.07 | +4.77% | 0.04 | 15 | 29 | 0.36 | 0.45 | 0.09 | -0.02 | 2/24/2026 | 2/24/2026 4:00:47 PM EST |
| 36.00 | 1.00 | 1.23 | 1.12 | 1.05 | -0.07 | -6.25% | 0.03 | 10 | 131 | 0.36 | 0.37 | 0.08 | -0.02 | 2/24/2026 | 2/24/2026 4:00:47 PM EST |
| 37.00 | 0.70 | 0.95 | 0.83 | 0.79 | % | 0.02 | 10 | 0 | 0.36 | 0.30 | 0.08 | -0.02 | 2/24/2026 | 2/24/2026 4:00:47 PM EST | |
| 38.00 | 0.49 | 0.70 | 0.60 | % | 0.02 | 0 | 0 | 0.36 | 0.24 | 0.07 | -0.01 | 2/24/2026 4:00:47 PM EST | |||
| 39.00 | 0.34 | 0.53 | 0.44 | % | 0.01 | 0 | 0 | 0.36 | 0.18 | 0.06 | -0.01 | 2/24/2026 4:00:47 PM EST | |||
| 40.00 | 0.24 | 0.40 | 0.32 | 0.32 | % | 0.01 | 5 | 0 | 0.36 | 0.14 | 0.05 | -0.01 | 2/24/2026 | 2/24/2026 4:00:47 PM EST | |
| 41.00 | 0.10 | 0.46 | 0.28 | 0.25 | % | 0.01 | 1 | 0 | 0.38 | 0.11 | 0.04 | -0.01 | 2/24/2026 | 2/24/2026 4:00:47 PM EST | |
| 42.00 | 0.00 | 0.26 | 0.13 | % | 0.00 | 0 | 0 | 0.42 | 0.07 | 0.03 | -0.01 | 2/24/2026 4:00:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 26.00 | 0.04 | 0.12 | 0.08 | % | 0.00 | 0 | 0 | 0.41 | -0.04 | 0.02 | -0.01 | 2/24/2026 4:00:47 PM EST | |||
| 27.00 | 0.07 | 0.17 | 0.12 | % | 0.00 | 0 | 0 | 0.40 | -0.06 | 0.02 | -0.01 | 2/24/2026 4:00:47 PM EST | |||
| 28.00 | 0.19 | 0.27 | 0.23 | % | 0.01 | 0 | 0 | 0.41 | -0.09 | 0.03 | -0.01 | 2/24/2026 4:00:47 PM EST | |||
| 29.00 | 0.29 | 0.37 | 0.33 | % | 0.01 | 0 | 0 | 0.40 | -0.13 | 0.04 | -0.01 | 2/24/2026 4:00:47 PM EST | |||
| 30.00 | 0.41 | 0.64 | 0.53 | 0.56 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.40 | -0.17 | 0.05 | -0.01 | 2/23/2026 | 2/24/2026 4:00:47 PM EST |
| 31.00 | 0.58 | 0.84 | 0.71 | 0.74 | 0.00 | 0.00% | 0.02 | 0 | 36 | 0.38 | -0.23 | 0.06 | -0.02 | 2/23/2026 | 2/24/2026 4:00:47 PM EST |
| 32.00 | 0.82 | 1.11 | 0.97 | 1.10 | 0.00 | 0.00% | 0.03 | 0 | 18 | 0.37 | -0.30 | 0.07 | -0.02 | 2/23/2026 | 2/24/2026 4:00:47 PM EST |
| 33.00 | 1.14 | 1.51 | 1.33 | 1.35 | -0.12 | -8.17% | 0.04 | 61 | 11 | 0.36 | -0.38 | 0.08 | -0.02 | 2/24/2026 | 2/24/2026 4:00:47 PM EST |
| 34.00 | 1.56 | 1.93 | 1.75 | 1.92 | 0.00 | 0.00% | 0.05 | 0 | 73 | 0.35 | -0.46 | 0.09 | -0.02 | 2/23/2026 | 2/24/2026 4:00:47 PM EST |
| 35.00 | 2.10 | 2.46 | 2.28 | 2.27 | 0.00 | 0.00% | 0.07 | 0 | 15 | 0.35 | -0.55 | 0.09 | -0.02 | 2/20/2026 | 2/24/2026 4:00:47 PM EST |
| 36.00 | 2.75 | 3.10 | 2.93 | % | 0.08 | 0 | 0 | 0.35 | -0.63 | 0.08 | -0.02 | 2/24/2026 4:00:47 PM EST | |||
| 37.00 | 3.50 | 3.80 | 3.65 | % | 0.10 | 0 | 0 | 0.35 | -0.70 | 0.08 | -0.02 | 2/24/2026 4:00:47 PM EST | |||
| 38.00 | 4.20 | 4.60 | 4.40 | % | 0.12 | 0 | 0 | 0.34 | -0.76 | 0.07 | -0.01 | 2/24/2026 4:00:47 PM EST | |||
| 39.00 | 4.80 | 6.05 | 5.43 | % | 0.14 | 0 | 0 | 0.56 | -0.82 | 0.06 | -0.01 | 2/24/2026 4:00:47 PM EST | |||
| 40.00 | 5.85 | 6.85 | 6.35 | % | 0.16 | 0 | 0 | 0.57 | -0.86 | 0.05 | -0.01 | 2/24/2026 4:00:47 PM EST | |||
| 41.00 | 6.75 | 7.80 | 7.28 | % | 0.18 | 0 | 0 | 0.60 | -0.89 | 0.04 | -0.01 | 2/24/2026 4:00:47 PM EST | |||
| 42.00 | 7.45 | 8.95 | 8.20 | % | 0.20 | 0 | 0 | 0.67 | -0.93 | 0.03 | -0.01 | 2/24/2026 4:00:47 PM EST |