Options Chain for TEVA PHARMACEUTICAL INDS LTD SPONSORED ADS (TEVA) - $33.98 as of 2/13/2026 7:03:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 28.90 | 33.00 | 30.95 | 33.15 | 0.00 | 0.00% | 10.32 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 3:59:49 PM EST |
| 5.00 | 26.95 | 31.05 | 29.00 | 19.95 | 0.00 | 0.00% | 5.80 | 0 | 105 | 0.00 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 2/13/2026 3:59:49 PM EST |
| 8.00 | 24.00 | 28.10 | 26.05 | 10.50 | 0.00 | 0.00% | 3.26 | 0 | 9 | 0.00 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 2/13/2026 3:59:49 PM EST |
| 10.00 | 22.00 | 26.10 | 24.05 | 21.75 | 0.00 | 0.00% | 2.41 | 0 | 11 | 0.00 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 2/13/2026 3:59:49 PM EST |
| 12.00 | 20.05 | 24.15 | 22.10 | % | 1.84 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:49 PM EST | |||
| 13.00 | 19.05 | 23.15 | 21.10 | 18.94 | 0.00 | 0.00% | 1.62 | 0 | 43 | 1.84 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 2/13/2026 3:59:49 PM EST |
| 14.00 | 18.05 | 22.20 | 20.13 | 12.20 | 0.00 | 0.00% | 1.44 | 0 | 36 | 1.73 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 2/13/2026 3:59:49 PM EST |
| 15.00 | 17.10 | 21.20 | 19.15 | 20.00 | 0.00 | 0.00% | 1.28 | 0 | 208 | 1.61 | 1.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 3:59:49 PM EST |
| 16.00 | 16.10 | 20.20 | 18.15 | % | 1.13 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:49 PM EST | |||
| 17.00 | 15.15 | 19.25 | 17.20 | 17.65 | 0.00 | 0.00% | 1.01 | 0 | 662 | 1.42 | 0.99 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 3:59:49 PM EST |
| 18.00 | 14.15 | 18.25 | 16.20 | 14.15 | 0.00 | 0.00% | 0.90 | 0 | 38 | 1.33 | 0.99 | 0.00 | 0.00 | 12/26/2025 | 2/13/2026 3:59:49 PM EST |
| 19.00 | 13.45 | 17.25 | 15.35 | 12.90 | 0.00 | 0.00% | 0.81 | 0 | 140 | 1.24 | 0.98 | 0.00 | 0.00 | 12/23/2025 | 2/13/2026 3:59:49 PM EST |
| 20.00 | 13.95 | 14.85 | 14.40 | 14.13 | -0.22 | -1.54% | 0.72 | 1 | 1,398 | 0.78 | 0.97 | 0.01 | 0.00 | 2/13/2026 | 2/13/2026 3:59:49 PM EST |
| 21.00 | 12.40 | 14.30 | 13.35 | 11.74 | 0.00 | 0.00% | 0.64 | 0 | 34 | 0.85 | 0.97 | 0.01 | 0.00 | 1/9/2026 | 2/13/2026 3:59:49 PM EST |
| 22.00 | 11.20 | 14.40 | 12.80 | 13.54 | 0.00 | 0.00% | 0.58 | 0 | 4,928 | 1.04 | 0.96 | 0.01 | -0.01 | 2/5/2026 | 2/13/2026 3:59:49 PM EST |
| 23.00 | 9.70 | 13.45 | 11.58 | 10.15 | 0.00 | 0.00% | 0.50 | 0 | 421 | 0.98 | 0.94 | 0.01 | -0.01 | 1/28/2026 | 2/13/2026 3:59:49 PM EST |
| 24.00 | 9.90 | 11.25 | 10.58 | 10.57 | -1.11 | -9.51% | 0.44 | 55 | 737 | 0.65 | 0.92 | 0.02 | -0.01 | 2/13/2026 | 2/13/2026 3:59:49 PM EST |
| 25.00 | 9.00 | 10.50 | 9.75 | 9.70 | 0.00 | 0.00% | 0.39 | 0 | 5,068 | 0.65 | 0.90 | 0.02 | -0.01 | 2/12/2026 | 2/13/2026 3:59:49 PM EST |
| 26.00 | 7.00 | 10.80 | 8.90 | 9.75 | 0.00 | 0.00% | 0.34 | 0 | 1,064 | 0.84 | 0.88 | 0.02 | -0.01 | 2/5/2026 | 2/13/2026 3:59:49 PM EST |
| 27.00 | 6.15 | 9.95 | 8.05 | 9.40 | 0.00 | 0.00% | 0.30 | 0 | 2,133 | 0.80 | 0.85 | 0.03 | -0.01 | 2/2/2026 | 2/13/2026 3:59:49 PM EST |
| 28.00 | 5.35 | 8.55 | 6.95 | 9.83 | 0.00 | 0.00% | 0.25 | 0 | 525 | 0.67 | 0.83 | 0.03 | -0.01 | 2/3/2026 | 2/13/2026 3:59:49 PM EST |
| 29.00 | 4.55 | 8.40 | 6.48 | 6.85 | 0.00 | 0.00% | 0.22 | 0 | 53 | 0.74 | 0.79 | 0.03 | -0.01 | 2/10/2026 | 2/13/2026 3:59:49 PM EST |
| 30.00 | 5.50 | 6.20 | 5.85 | 5.63 | -0.21 | -3.60% | 0.19 | 5 | 4,993 | 0.43 | 0.75 | 0.04 | -0.01 | 2/13/2026 | 2/13/2026 3:59:49 PM EST |
| 31.00 | 4.70 | 5.55 | 5.13 | 5.85 | 0.00 | 0.00% | 0.17 | 0 | 1,484 | 0.42 | 0.71 | 0.04 | -0.01 | 2/6/2026 | 2/13/2026 3:59:49 PM EST |
| 32.00 | 3.50 | 4.95 | 4.23 | 4.35 | -0.20 | -4.40% | 0.13 | 53 | 9,704 | 0.38 | 0.66 | 0.04 | -0.01 | 2/13/2026 | 2/13/2026 3:59:49 PM EST |
| 33.00 | 3.55 | 4.25 | 3.90 | 3.65 | 0.00 | 0.00% | 0.12 | 0 | 2,333 | 0.41 | 0.62 | 0.05 | -0.01 | 2/12/2026 | 2/13/2026 3:59:49 PM EST |
| 34.00 | 3.05 | 3.70 | 3.38 | 3.53 | 0.00 | 0.00% | 0.10 | 0 | 2,483 | 0.40 | 0.57 | 0.05 | -0.01 | 2/12/2026 | 2/13/2026 3:59:49 PM EST |
| 35.00 | 2.60 | 3.30 | 2.95 | 2.95 | -0.15 | -4.84% | 0.08 | 5 | 2,704 | 0.40 | 0.52 | 0.05 | -0.01 | 2/13/2026 | 2/13/2026 3:59:49 PM EST |
| 36.00 | 2.19 | 2.97 | 2.58 | 2.33 | -0.50 | -17.67% | 0.07 | 7 | 2,149 | 0.41 | 0.47 | 0.05 | -0.01 | 2/13/2026 | 2/13/2026 3:59:49 PM EST |
| 37.00 | 1.86 | 2.24 | 2.05 | 2.03 | -0.17 | -7.73% | 0.06 | 57 | 2,606 | 0.39 | 0.42 | 0.05 | -0.01 | 2/13/2026 | 2/13/2026 3:59:49 PM EST |
| 38.00 | 1.36 | 1.92 | 1.64 | 1.67 | -0.08 | -4.58% | 0.04 | 6 | 2,495 | 0.36 | 0.37 | 0.05 | -0.01 | 2/13/2026 | 2/13/2026 3:59:49 PM EST |
| 39.00 | 1.23 | 1.65 | 1.44 | 1.73 | 0.00 | 0.00% | 0.04 | 0 | 203 | 0.38 | 0.33 | 0.05 | -0.01 | 2/10/2026 | 2/13/2026 3:59:49 PM EST |
| 40.00 | 1.11 | 1.23 | 1.17 | 1.17 | -0.16 | -12.03% | 0.03 | 45 | 2,960 | 0.37 | 0.29 | 0.04 | -0.01 | 2/13/2026 | 2/13/2026 3:59:49 PM EST |
| 41.00 | 0.73 | 1.21 | 0.97 | 2.22 | 0.00 | 0.00% | 0.02 | 0 | 80 | 0.37 | 0.25 | 0.04 | -0.01 | 2/3/2026 | 2/13/2026 3:59:49 PM EST |
| 42.00 | 0.52 | 0.97 | 0.75 | 0.84 | -0.06 | -6.67% | 0.02 | 50 | 108 | 0.36 | 0.22 | 0.04 | -0.01 | 2/13/2026 | 2/13/2026 3:59:49 PM EST |
| 43.00 | 0.43 | 0.86 | 0.65 | 1.10 | 0.00 | 0.00% | 0.02 | 0 | 53 | 0.37 | 0.19 | 0.04 | -0.01 | 2/4/2026 | 2/13/2026 3:59:49 PM EST |
| 45.00 | 0.41 | 0.69 | 0.55 | 0.55 | -0.10 | -15.39% | 0.01 | 7 | 4,361 | 0.40 | 0.14 | 0.03 | -0.01 | 2/13/2026 | 2/13/2026 3:59:49 PM EST |
| 50.00 | 0.12 | 0.63 | 0.38 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 46 | 0.43 | 0.06 | 0.02 | 0.00 | 2/12/2026 | 2/13/2026 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.57 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 2/13/2026 3:59:49 PM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.24 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 2/13/2026 3:59:49 PM EST |
| 8.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 142 | 0.94 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 2/13/2026 3:59:49 PM EST |
| 10.00 | 0.00 | 0.15 | 0.08 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.86 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 2/13/2026 3:59:49 PM EST |
| 12.00 | 0.00 | 2.13 | 1.07 | % | 0.09 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:49 PM EST | |||
| 13.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,078 | 0.63 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/13/2026 3:59:49 PM EST |
| 14.00 | 0.00 | 2.13 | 1.07 | 0.16 | 0.00 | 0.00% | 0.08 | 0 | 77 | 1.74 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 2/13/2026 3:59:49 PM EST |
| 15.00 | 0.00 | 0.80 | 0.40 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 327 | 1.17 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 2/13/2026 3:59:49 PM EST |
| 16.00 | 0.00 | 0.09 | 0.05 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 2/13/2026 3:59:49 PM EST |
| 17.00 | 0.02 | 0.13 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1,879 | 0.60 | -0.01 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 3:59:49 PM EST |
| 18.00 | 0.02 | 0.11 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.55 | -0.01 | 0.00 | 0.00 | 1/30/2026 | 2/13/2026 3:59:49 PM EST |
| 19.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.55 | -0.02 | 0.00 | 0.00 | 1/30/2026 | 2/13/2026 3:59:49 PM EST |
| 20.00 | 0.00 | 0.12 | 0.06 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 1,024 | 0.52 | -0.03 | 0.01 | 0.00 | 2/12/2026 | 2/13/2026 3:59:49 PM EST |
| 21.00 | 0.00 | 0.35 | 0.18 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 412 | 0.50 | -0.03 | 0.01 | 0.00 | 1/21/2026 | 2/13/2026 3:59:49 PM EST |
| 22.00 | 0.00 | 0.25 | 0.13 | 0.27 | +0.11 | +68.75% | 0.01 | 12,552 | 13,179 | 0.53 | -0.04 | 0.01 | -0.01 | 2/13/2026 | 2/13/2026 3:59:49 PM EST |
| 23.00 | 0.14 | 0.31 | 0.23 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 4,741 | 0.46 | -0.06 | 0.01 | -0.01 | 1/13/2026 | 2/13/2026 3:59:49 PM EST |
| 24.00 | 0.13 | 0.39 | 0.26 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 1,116 | 0.43 | -0.08 | 0.02 | -0.01 | 2/12/2026 | 2/13/2026 3:59:49 PM EST |
| 25.00 | 0.20 | 0.44 | 0.32 | 0.92 | 0.00 | 0.00% | 0.01 | 0 | 3,531 | 0.42 | -0.10 | 0.02 | -0.01 | 1/21/2026 | 2/13/2026 3:59:49 PM EST |
| 26.00 | 0.20 | 0.68 | 0.44 | 1.17 | 0.00 | 0.00% | 0.02 | 0 | 1,414 | 0.41 | -0.12 | 0.02 | -0.01 | 1/20/2026 | 2/13/2026 3:59:49 PM EST |
| 27.00 | 0.24 | 0.97 | 0.61 | 0.59 | 0.00 | 0.00% | 0.02 | 0 | 588 | 0.41 | -0.15 | 0.03 | -0.01 | 2/4/2026 | 2/13/2026 3:59:49 PM EST |
| 28.00 | 0.00 | 1.07 | 0.54 | 0.89 | 0.00 | 0.00% | 0.02 | 0 | 1,163 | 0.46 | -0.17 | 0.03 | -0.01 | 2/10/2026 | 2/13/2026 3:59:49 PM EST |
| 29.00 | 0.95 | 1.13 | 1.04 | 1.05 | -0.06 | -5.41% | 0.04 | 474 | 1,663 | 0.41 | -0.21 | 0.03 | -0.01 | 2/13/2026 | 2/13/2026 3:59:49 PM EST |
| 30.00 | 1.30 | 1.99 | 1.65 | 1.34 | -0.16 | -10.67% | 0.06 | 14,222 | 1,285 | 0.46 | -0.25 | 0.04 | -0.01 | 2/13/2026 | 2/13/2026 3:59:49 PM EST |
| 31.00 | 1.61 | 2.03 | 1.82 | 1.73 | +0.08 | +4.85% | 0.06 | 2,788 | 1,151 | 0.43 | -0.29 | 0.04 | -0.01 | 2/13/2026 | 2/13/2026 3:59:49 PM EST |
| 32.00 | 1.96 | 2.28 | 2.12 | 2.08 | -0.02 | -0.96% | 0.07 | 83 | 8,439 | 0.41 | -0.34 | 0.04 | -0.01 | 2/13/2026 | 2/13/2026 3:59:49 PM EST |
| 33.00 | 2.26 | 2.92 | 2.59 | 2.43 | +0.02 | +0.83% | 0.08 | 7 | 713 | 0.41 | -0.38 | 0.05 | -0.01 | 2/13/2026 | 2/13/2026 3:59:49 PM EST |
| 34.00 | 2.52 | 4.15 | 3.34 | 2.89 | +0.01 | +0.35% | 0.10 | 7 | 380 | 0.45 | -0.43 | 0.05 | -0.01 | 2/13/2026 | 2/13/2026 3:59:49 PM EST |
| 35.00 | 3.05 | 3.80 | 3.43 | 3.45 | +0.10 | +2.99% | 0.10 | 7 | 302 | 0.39 | -0.48 | 0.05 | -0.01 | 2/13/2026 | 2/13/2026 3:59:49 PM EST |
| 36.00 | 3.75 | 4.40 | 4.08 | 3.88 | 0.00 | 0.00% | 0.11 | 0 | 133 | 0.39 | -0.53 | 0.05 | -0.01 | 2/9/2026 | 2/13/2026 3:59:49 PM EST |
| 37.00 | 4.50 | 5.00 | 4.75 | 3.75 | 0.00 | 0.00% | 0.13 | 0 | 83 | 0.40 | -0.58 | 0.05 | -0.01 | 2/3/2026 | 2/13/2026 3:59:49 PM EST |
| 38.00 | 5.00 | 5.80 | 5.40 | 4.03 | 0.00 | 0.00% | 0.14 | 0 | 8 | 0.39 | -0.63 | 0.05 | -0.01 | 2/3/2026 | 2/13/2026 3:59:49 PM EST |
| 39.00 | 5.70 | 6.40 | 6.05 | % | 0.16 | 0 | 0 | 0.38 | -0.67 | 0.05 | -0.01 | 2/13/2026 3:59:49 PM EST | |||
| 40.00 | 6.45 | 7.20 | 6.83 | 6.95 | 0.00 | 0.00% | 0.17 | 0 | 5 | 0.37 | -0.71 | 0.04 | -0.01 | 1/30/2026 | 2/13/2026 3:59:49 PM EST |
| 41.00 | 5.70 | 9.55 | 7.63 | % | 0.19 | 0 | 0 | 0.65 | -0.75 | 0.04 | -0.01 | 2/13/2026 3:59:49 PM EST | |||
| 42.00 | 6.55 | 10.40 | 8.48 | % | 0.20 | 0 | 0 | 0.66 | -0.78 | 0.04 | -0.01 | 2/13/2026 3:59:49 PM EST | |||
| 43.00 | 7.40 | 11.25 | 9.33 | % | 0.22 | 0 | 0 | 0.68 | -0.81 | 0.04 | -0.01 | 2/13/2026 3:59:49 PM EST | |||
| 45.00 | 10.50 | 12.00 | 11.25 | 10.40 | 0.00 | 0.00% | 0.25 | 0 | 10 | 0.55 | -0.86 | 0.03 | -0.01 | 2/6/2026 | 2/13/2026 3:59:49 PM EST |
| 50.00 | 14.95 | 17.45 | 16.20 | % | 0.32 | 0 | 0 | 0.74 | -0.94 | 0.02 | 0.00 | 2/13/2026 3:59:49 PM EST |