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   0.508 0.560 9.8 0.24

 
2019-12-13 - Calls 2019-12-13 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TEVA 1.22 1.44 1.33 0.00 19 96  W   8.5 TEVA 0.00 0.01 0.01 0.00 0 317  W  
TEVA 0.62 1.07 0.77 0.00 104 302  W   9 TEVA 0.00 0.01 0.01 0.00 2 970  W  
TEVA 0.29 0.40 0.33 0.00 1187 1649  W   9.5 TEVA 0.02 0.03 0.03 0.00 367 1666  W  
TEVA 0.04 0.05 0.05 0.00 1427 2895  W   10 TEVA 0.23 0.26 0.22 0.00 352 1437  W  
TEVA 0.01 0.02 0.01 0.00 265 2154  W   10.5 TEVA 0.56 0.83 0.75 0.00 30 148  W  
TEVA 0.00 0.01 0.01 0.00 505 1869  W   11 TEVA 1.02 1.39 1.18 0.00 30 1350  W  
 
2019-12-20 - Calls 2019-12-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TEVA 1.09 1.58 1.00 1.31 0 11  S   8.5 TEVA 0.02 0.05 0.02 0.01 50 2545  S  
TEVA 0.74 0.94 0.90 0.85 24 15990  S   9 TEVA 0.05 0.06 0.06 0.05 84 9421  S  
TEVA 0.46 0.48 0.46 0.48 596 436  S   9.5 TEVA 0.15 0.17 0.16 0.17 187 3592  S  
TEVA 0.20 0.21 0.21 0.22 1427 15686  S   10 TEVA 0.38 0.41 0.37 0.41 334 14429  S  
TEVA 0.08 0.09 0.08 0.08 645 12153  S   10.5 TEVA 0.76 0.80 0.79 0.78 36 1103  S  
TEVA 0.03 0.05 0.05 0.02 556 16740  S   11 TEVA 1.12 1.46 1.22 1.22 23 4190  S  
 
2019-12-27 - Calls 2019-12-27 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TEVA 1.05 1.67 1.39 1.36 2 15  W   8.5 TEVA 0.03 0.04 0.04 0.04 93 219  W  
TEVA 0.87 0.95 0.95 0.94 1 128  W   9 TEVA 0.09 0.10 0.09 0.12 46 510  W  
TEVA 0.52 0.55 0.54 0.60 105 256  W   9.5 TEVA 0.21 0.24 0.23 0.28 8 830  W  
TEVA 0.27 0.30 0.29 0.35 99 996  W   10 TEVA 0.46 0.49 0.43 0.53 18 495  W  
TEVA 0.13 0.15 0.14 0.18 128 726  W   10.5 TEVA 0.81 0.85 0.84 0.86 2 106  W  
TEVA 0.07 0.08 0.07 0.09 19 1326  W   11 TEVA 1.10 1.35 1.26 1.26 10 661  W  
 
2020-01-03 - Calls 2020-01-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TEVA 1.36 1.45 1.37 1.43 1 4  W   8.5 TEVA 0.06 0.08 0.10 0.08 10 82  W  
TEVA 0.95 0.99 0.89 1.03 1 16  W   9 TEVA 0.14 0.16 0.26 0.19 0 443  W  
TEVA 0.60 0.64 0.64 0.71 104 223  W   9.5 TEVA 0.29 0.32 0.45 0.36 0 194  W  
TEVA 0.35 0.38 0.38 0.46 110 177  W   10 TEVA 0.53 0.56 0.55 0.61 46 298  W  
TEVA 0.18 0.20 0.18 0.28 29 253  W   10.5 TEVA 0.85 0.89 0.88 0.93 0 88  W  
TEVA 0.09 0.11 0.10 0.16 10 179  W   11 TEVA 1.23 1.39 1.26 1.30 10 23  W  
 
2020-01-10 - Calls 2020-01-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TEVA 1.37 1.52 1.77 1.50 0 2  W   8.5 TEVA 0.11 0.16 0.16 0.12 0 136  W  
TEVA 1.01 1.10 1.16 1.12 0 9  W   9 TEVA 0.20 0.27 0.20 0.24 22 417  W  
TEVA 0.68 0.76 0.71 0.81 12 302  W   9.5 TEVA 0.36 0.43 0.55 0.42 0 69  W  
TEVA 0.43 0.58 0.47 0.56 84 93  W   10 TEVA 0.60 0.68 0.79 0.67 0 83  W  
TEVA 0.27 0.30 0.26 0.37 2 221  W   10.5 TEVA 0.91 0.98 0.93 0.97 3 35  W  
TEVA 0.13 0.18 0.16 0.23 3 23  W   11 TEVA 1.08 1.38 1.40 1.33 0 26  W  
 
2020-01-17 - Calls 2020-01-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TEVA 1.08 1.15 1.11 1.21 52 18205  S   9 TEVA 0.28 0.31 0.28 0.28 1034 30404  S  
TEVA 0.52 0.54 0.52 0.65 2009 42847  S   10 TEVA 0.70 0.76 0.69 0.71 802 14509  S  
TEVA 0.21 0.23 0.22 0.31 3048 24163  S   11 TEVA 1.35 1.43 1.40 1.35 47 7758  S  
 
2020-01-24 - Calls 2020-01-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TEVA 1.48 1.59 0.00 1.66 0 0  W   8.5 TEVA 0.17 0.25 0.20 0.19 1 36  W  
TEVA 1.12 1.21 1.16 1.30 20 20  W   9 TEVA 0.30 0.36 0.46 0.32 0 277  W  
TEVA 0.82 0.88 0.85 1.00 10 35  W   9.5 TEVA 0.48 0.54 0.63 0.50 0 151  W  
TEVA 0.56 0.63 0.58 0.74 42 84  W   10 TEVA 0.72 0.79 0.90 0.74 0 4  W  
TEVA 0.37 0.44 0.37 0.54 11 231  W   10.5 TEVA 0.93 1.10 1.09 1.03 0 6  W  
TEVA 0.23 0.28 0.24 0.39 85 7  W   11 TEVA 1.38 1.46 1.68 1.36 0 1  W  
 
2020-01-31 - Calls 2020-01-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TEVA 1.26 1.90 0.00 1.74 0 0  W   8.5 TEVA 0.14 0.40 0.19 0.21 2 0  W  
TEVA 1.03 1.49 0.00 1.39 0 0  W   9 TEVA 0.24 0.54 0.00 0.35 0 0  W  
TEVA 0.74 1.13 0.00 1.09 0 0  W   9.5 TEVA 0.41 0.73 0.60 0.53 7 0  W  
TEVA 0.48 0.83 0.65 0.84 7 0  W   10 TEVA 0.67 1.00 0.00 0.76 0 0  W  
TEVA 0.29 0.63 0.45 0.63 19 0  W   10.5 TEVA 0.96 1.36 0.00 1.04 0 0  W  
TEVA 0.18 0.48 0.30 0.46 10 0  W   11 TEVA 1.22 1.75 0.00 1.36 0 0  W  
 
2020-03-20 - Calls 2020-03-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TEVA 1.62 1.68 1.66 2.13 50 23041  S   9 TEVA 0.77 0.81 0.78 0.38 187 30023  S  
TEVA 1.12 1.16 1.14 1.56 367 10255  S   10 TEVA 1.22 1.30 1.28 0.71 253 41856  S  
TEVA 0.74 0.78 0.76 1.11 2008 16582  S   11 TEVA 1.87 1.92 1.93 1.15 6 15991  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.