Options Chain for TEVA PHARMACEUTICAL INDS LTD SPONSORED ADS (TEVA) - $34.11 as of 2/19/2026 12:46:13 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 | 12.05 | 16.10 | 14.08 | % | 0.70 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 2/19/2026 11:59:04 AM EST | |||
| 23.00 | 9.30 | 12.90 | 11.10 | % | 0.48 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 2/19/2026 11:59:04 AM EST | |||
| 24.00 | 9.20 | 11.00 | 10.10 | % | 0.42 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 2/19/2026 11:59:04 AM EST | |||
| 25.00 | 8.40 | 9.60 | 9.00 | % | 0.36 | 0 | 0 | 0.73 | 0.99 | 0.00 | -0.01 | 2/19/2026 11:59:04 AM EST | |||
| 26.00 | 7.25 | 8.75 | 8.00 | % | 0.31 | 0 | 0 | 0.73 | 0.99 | 0.01 | -0.01 | 2/19/2026 11:59:04 AM EST | |||
| 27.00 | 6.50 | 7.80 | 7.15 | % | 0.26 | 0 | 0 | 0.66 | 0.97 | 0.01 | -0.01 | 2/19/2026 11:59:04 AM EST | |||
| 28.00 | 5.45 | 6.90 | 6.18 | % | 0.22 | 0 | 0 | 0.62 | 0.95 | 0.02 | -0.01 | 2/19/2026 11:59:04 AM EST | |||
| 29.00 | 4.65 | 5.85 | 5.25 | % | 0.18 | 0 | 0 | 0.54 | 0.92 | 0.04 | -0.01 | 2/19/2026 11:59:04 AM EST | |||
| 30.00 | 3.85 | 4.95 | 4.40 | % | 0.15 | 0 | 0 | 0.50 | 0.87 | 0.05 | -0.02 | 2/19/2026 11:59:04 AM EST | |||
| 31.00 | 1.75 | 5.70 | 3.73 | % | 0.12 | 0 | 0 | 0.92 | 0.81 | 0.06 | -0.02 | 2/19/2026 11:59:04 AM EST | |||
| 32.00 | 2.71 | 3.15 | 2.93 | % | 0.09 | 0 | 0 | 0.33 | 0.73 | 0.08 | -0.02 | 2/19/2026 11:59:04 AM EST | |||
| 33.00 | 2.13 | 2.50 | 2.32 | 3.05 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.39 | 0.65 | 0.09 | -0.02 | 2/18/2026 | 2/19/2026 11:59:04 AM EST |
| 34.00 | 1.55 | 1.95 | 1.75 | 1.70 | -0.06 | -3.41% | 0.05 | 2 | 183 | 0.38 | 0.55 | 0.09 | -0.02 | 2/19/2026 | 2/19/2026 11:59:04 AM EST |
| 35.00 | 1.10 | 1.50 | 1.30 | 1.22 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.37 | 0.46 | 0.09 | -0.02 | 2/18/2026 | 2/19/2026 11:59:04 AM EST |
| 36.00 | 0.54 | 1.24 | 0.89 | % | 0.02 | 0 | 0 | 0.37 | 0.38 | 0.09 | -0.02 | 2/19/2026 11:59:04 AM EST | |||
| 37.00 | 0.53 | 0.86 | 0.70 | 0.59 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.37 | 0.30 | 0.08 | -0.02 | 2/18/2026 | 2/19/2026 11:59:04 AM EST |
| 38.00 | 0.20 | 0.65 | 0.43 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 150 | 0.32 | 0.24 | 0.07 | -0.02 | 2/17/2026 | 2/19/2026 11:59:04 AM EST |
| 39.00 | 0.01 | 0.66 | 0.34 | % | 0.01 | 0 | 0 | 0.38 | 0.18 | 0.06 | -0.01 | 2/19/2026 11:59:04 AM EST | |||
| 40.00 | 0.17 | 1.20 | 0.69 | % | 0.02 | 0 | 0 | 0.50 | 0.13 | 0.05 | -0.01 | 2/19/2026 11:59:04 AM EST | |||
| 41.00 | 0.12 | 2.29 | 1.21 | % | 0.03 | 0 | 0 | 0.66 | 0.09 | 0.04 | -0.01 | 2/19/2026 11:59:04 AM EST | |||
| 42.00 | 0.00 | 2.24 | 1.12 | % | 0.03 | 0 | 0 | 1.02 | 0.06 | 0.03 | -0.01 | 2/19/2026 11:59:04 AM EST | |||
| 43.00 | 0.00 | 2.21 | 1.11 | % | 0.03 | 0 | 0 | 1.06 | 0.04 | 0.02 | -0.01 | 2/19/2026 11:59:04 AM EST | |||
| 44.00 | 0.00 | 2.19 | 1.10 | % | 0.03 | 0 | 0 | 1.11 | 0.03 | 0.02 | 0.00 | 2/19/2026 11:59:04 AM EST | |||
| 45.00 | 0.00 | 2.18 | 1.09 | % | 0.02 | 0 | 0 | 1.09 | 0.02 | 0.01 | 0.00 | 2/19/2026 11:59:04 AM 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 | 1.56 | 0.78 | % | 0.04 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 2/19/2026 11:59:04 AM EST | |||
| 23.00 | 0.00 | 0.38 | 0.19 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 2/19/2026 11:59:04 AM EST | |||
| 24.00 | 0.00 | 0.37 | 0.19 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 2/19/2026 11:59:04 AM EST | |||
| 25.00 | 0.00 | 0.23 | 0.12 | % | 0.00 | 0 | 0 | 0.64 | -0.01 | 0.00 | -0.01 | 2/19/2026 11:59:04 AM EST | |||
| 26.00 | 0.00 | 0.38 | 0.19 | % | 0.01 | 0 | 0 | 0.72 | -0.01 | 0.01 | -0.01 | 2/19/2026 11:59:04 AM EST | |||
| 27.00 | 0.00 | 0.74 | 0.37 | % | 0.01 | 0 | 0 | 0.79 | -0.03 | 0.01 | -0.01 | 2/19/2026 11:59:04 AM EST | |||
| 28.00 | 0.01 | 0.53 | 0.27 | % | 0.01 | 0 | 0 | 0.57 | -0.05 | 0.02 | -0.01 | 2/19/2026 11:59:04 AM EST | |||
| 29.00 | 0.01 | 0.44 | 0.23 | % | 0.01 | 0 | 0 | 0.40 | -0.08 | 0.04 | -0.01 | 2/19/2026 11:59:04 AM EST | |||
| 30.00 | 0.02 | 0.59 | 0.31 | % | 0.01 | 0 | 0 | 0.37 | -0.13 | 0.05 | -0.02 | 2/19/2026 11:59:04 AM EST | |||
| 31.00 | 0.12 | 0.86 | 0.49 | % | 0.02 | 0 | 0 | 0.40 | -0.19 | 0.06 | -0.02 | 2/19/2026 11:59:04 AM EST | |||
| 32.00 | 0.63 | 1.14 | 0.89 | % | 0.03 | 0 | 0 | 0.40 | -0.27 | 0.08 | -0.02 | 2/19/2026 11:59:04 AM EST | |||
| 33.00 | 1.06 | 1.40 | 1.23 | % | 0.04 | 0 | 0 | 0.39 | -0.35 | 0.09 | -0.02 | 2/19/2026 11:59:04 AM EST | |||
| 34.00 | 1.49 | 1.88 | 1.69 | 1.40 | 0.00 | 0.00% | 0.05 | 0 | 22 | 0.37 | -0.45 | 0.09 | -0.02 | 2/17/2026 | 2/19/2026 11:59:04 AM EST |
| 35.00 | 2.04 | 2.42 | 2.23 | % | 0.06 | 0 | 0 | 0.37 | -0.54 | 0.09 | -0.02 | 2/19/2026 11:59:04 AM EST | |||
| 36.00 | 2.72 | 3.10 | 2.91 | % | 0.08 | 0 | 0 | 0.37 | -0.62 | 0.09 | -0.02 | 2/19/2026 11:59:04 AM EST | |||
| 37.00 | 3.45 | 3.80 | 3.63 | % | 0.10 | 0 | 0 | 0.37 | -0.70 | 0.08 | -0.02 | 2/19/2026 11:59:04 AM EST | |||
| 38.00 | 3.95 | 4.95 | 4.45 | % | 0.12 | 0 | 0 | 0.39 | -0.76 | 0.07 | -0.02 | 2/19/2026 11:59:04 AM EST | |||
| 39.00 | 4.70 | 5.85 | 5.28 | % | 0.14 | 0 | 0 | 0.58 | -0.82 | 0.06 | -0.01 | 2/19/2026 11:59:04 AM EST | |||
| 40.00 | 5.60 | 6.85 | 6.23 | % | 0.16 | 0 | 0 | 0.65 | -0.87 | 0.05 | -0.01 | 2/19/2026 11:59:04 AM EST | |||
| 41.00 | 6.65 | 7.95 | 7.30 | % | 0.18 | 0 | 0 | 0.71 | -0.91 | 0.04 | -0.01 | 2/19/2026 11:59:04 AM EST | |||
| 42.00 | 7.40 | 8.85 | 8.13 | % | 0.19 | 0 | 0 | 0.73 | -0.94 | 0.03 | -0.01 | 2/19/2026 11:59:04 AM EST | |||
| 43.00 | 7.00 | 10.95 | 8.98 | % | 0.21 | 0 | 0 | 1.08 | -0.96 | 0.02 | -0.01 | 2/19/2026 11:59:04 AM EST | |||
| 44.00 | 8.00 | 11.90 | 9.95 | % | 0.23 | 0 | 0 | 1.12 | -0.97 | 0.02 | 0.00 | 2/19/2026 11:59:04 AM EST | |||
| 45.00 | 9.00 | 12.90 | 10.95 | % | 0.24 | 0 | 0 | 1.16 | -0.98 | 0.01 | 0.00 | 2/19/2026 11:59:04 AM EST |