Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

Option Chains For TEVA Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
    
 
 
 
    

Symbol Name Implied Vol Historical Vol Price Change
TEVA TEVA PHARMACEUTICAL LTD   0.708 0.668 11.8 -0.39

 
2020-08-07 - Calls 2020-08-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TEVA 1.16 1.93 1.35 1.30 69 73  W   10.5 TEVA 0.03 0.27 0.13 0.00 760 514  W  
TEVA 0.94 1.77 0.95 0.82 280 136  W   11 TEVA 0.21 0.32 0.22 0.02 826 1579  W  
TEVA 0.65 1.09 0.70 0.41 506 862  W   11.5 TEVA 0.37 0.46 0.41 0.11 456 1857  W  
TEVA 0.42 0.74 0.48 0.15 2793 2345  W   12 TEVA 0.62 0.70 0.66 0.35 313 508  W  
TEVA 0.27 0.37 0.30 0.04 2812 3313  W   12.5 TEVA 0.72 1.14 1.03 0.74 73 1188  W  
TEVA 0.14 0.19 0.17 0.01 1865 2269  W   13 TEVA 0.52 3.30 1.41 1.21 42 56  W  
 
2020-08-14 - Calls 2020-08-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TEVA 1.35 1.74 1.48 1.38 18 10  W   10.5 TEVA 0.07 0.26 0.20 0.08 476 142  W  
TEVA 0.86 1.21 1.08 0.98 14 107  W   11 TEVA 0.18 0.35 0.29 0.18 154 267  W  
TEVA 0.69 0.83 0.75 0.65 43 224  W   11.5 TEVA 0.36 0.53 0.49 0.35 349 636  W  
TEVA 0.44 0.62 0.54 0.40 725 570  W   12 TEVA 0.61 0.79 0.75 0.60 518 230  W  
TEVA 0.30 0.39 0.37 0.23 750 735  W   12.5 TEVA 0.91 1.13 1.05 0.93 14 7  W  
TEVA 0.09 0.24 0.24 0.13 480 1432  W   13 TEVA 1.28 1.50 1.43 1.32 230 24  W  
 
2020-08-21 - Calls 2020-08-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TEVA 1.28 1.74 1.55 1.48 3 51  S   10.5 TEVA 0.13 0.27 0.23 0.18 532 807  S  
TEVA 1.06 1.25 1.22 1.12 1 315  S   11 TEVA 0.29 0.40 0.37 0.31 335 2699  S  
TEVA 0.77 0.94 0.81 0.81 19 525  S   11.5 TEVA 0.45 0.63 0.57 0.51 23 612  S  
TEVA 0.57 0.70 0.61 0.57 827 3189  S   12 TEVA 0.68 0.91 0.80 0.77 188 1242  S  
TEVA 0.39 0.51 0.42 0.39 231 861  S   12.5 TEVA 1.07 1.19 1.15 1.08 670 744  S  
TEVA 0.26 0.33 0.30 0.25 530 2442  S   13 TEVA 1.43 1.58 1.28 1.45 31 592  S  
 
2020-08-28 - Calls 2020-08-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TEVA 1.46 1.82 2.05 1.57 0 247  W   10.5 TEVA 0.18 0.40 0.24 0.27 0 34  W  
TEVA 1.18 1.35 1.58 1.23 2 20  W   11 TEVA 0.39 0.51 0.37 0.43 10 256  W  
TEVA 0.84 1.04 0.95 0.94 100 232  W   11.5 TEVA 0.52 0.71 0.77 0.64 0 68  W  
TEVA 0.63 0.79 0.68 0.70 108 207  W   12 TEVA 0.84 0.99 0.87 0.90 17 231  W  
TEVA 0.39 0.58 0.51 0.51 6 72  W   12.5 TEVA 1.06 1.30 1.24 1.21 0 43  W  
TEVA 0.29 0.44 0.37 0.36 39 323  W   13 TEVA 1.41 1.66 1.61 1.56 19 0  W  
 
2020-09-04 - Calls 2020-09-04 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TEVA 1.38 1.89 0.00 1.66 0 0  W   10.5 TEVA 0.23 0.46 0.28 0.35 5 66  W  
TEVA 1.17 1.35 1.66 1.33 0 5  W   11 TEVA 0.38 0.54 0.45 0.52 51 49  W  
TEVA 0.89 1.11 0.94 1.05 5 23  W   11.5 TEVA 0.58 0.79 0.78 0.74 0 30  W  
TEVA 0.62 0.84 0.82 0.82 27 83  W   12 TEVA 0.83 1.05 1.17 1.01 0 31  W  
TEVA 0.54 0.64 0.69 0.62 8 13  W   12.5 TEVA 1.13 1.35 1.08 1.31 5 30  W  
TEVA 0.35 0.50 0.51 0.47 3 20  W   13 TEVA 1.47 1.69 1.58 1.66 4 0  W  
 
2020-09-11 - Calls 2020-09-11 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TEVA 1.55 1.81 0.00 1.74 0 0  W   10.5 TEVA 0.27 0.50 0.00 0.43 0 0  W  
TEVA 1.21 1.46 0.00 1.42 0 0  W   11 TEVA 0.42 0.63 0.57 0.61 15 108  W  
TEVA 0.92 1.15 1.00 1.15 1 4  W   11.5 TEVA 0.63 0.85 0.93 0.84 0 9  W  
TEVA 0.68 0.90 0.82 0.92 14 17  W   12 TEVA 0.88 1.11 1.03 1.10 10 3  W  
TEVA 0.47 0.69 0.63 0.72 3 14  W   12.5 TEVA 1.18 1.41 0.00 1.41 0 0  W  
TEVA 0.38 0.55 0.45 0.56 2 5  W   13 TEVA 1.52 1.74 0.00 1.75 0 0  W  
 
2020-09-18 - Calls 2020-09-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TEVA 1.32 1.45 1.37 1.51 81 9980  S   11 TEVA 0.55 0.65 0.60 0.69 844 6104  S  
TEVA 0.85 0.93 0.88 1.01 353 28725  S   12 TEVA 1.02 1.12 1.08 1.19 698 11553  S  
TEVA 0.52 0.56 0.53 0.65 1070 11044  S   13 TEVA 1.66 1.79 1.56 1.83 22 2768  S  
 
2020-12-18 - Calls 2020-12-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TEVA 1.81 2.08 2.06 2.34 4 518  S   11 TEVA 1.02 1.26 1.22 1.39 1 5222  S  
TEVA 1.50 1.60 1.52 1.89 357 33572  S   12 TEVA 1.64 1.76 1.62 1.92 10 5530  S  
TEVA 1.03 1.21 1.06 1.51 229 19786  S   13 TEVA 2.04 2.38 2.20 2.54 10 5336  S  



Data Provided by HistoricalOptionData.com
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.