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   0.548 0.557 10.1 -0.29

 
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 1.07 1.13 1.12 0.00 53 503  W   9 TEVA 0.00 0.01 0.01 0.00 4 1222  W  
TEVA 0.57 0.62 0.59 0.00 227 987  W   9.5 TEVA 0.00 0.01 0.01 0.00 3 1002  W  
TEVA 0.07 0.13 0.08 0.00 1020 1877  W   10 TEVA 0.00 0.01 0.01 0.00 1664 1590  W  
TEVA 0.00 0.01 0.01 0.00 263 2688  W   10.5 TEVA 0.38 0.43 0.42 0.00 549 830  W  
TEVA 0.00 0.01 0.01 0.00 61 2322  W   11 TEVA 0.87 0.92 0.98 0.00 144 282  W  
TEVA 0.00 0.01 0.00 0.00 0 1175  W   11.5 TEVA 1.37 1.43 1.49 0.00 81 64  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 1.10 1.15 1.15 1.12 63 726  W   9 TEVA 0.02 0.03 0.03 0.02 23 805  W  
TEVA 0.65 0.70 0.60 0.68 72 1842  W   9.5 TEVA 0.06 0.08 0.07 0.08 189 1322  W  
TEVA 0.31 0.32 0.31 0.34 561 891  W   10 TEVA 0.21 0.22 0.22 0.24 577 1042  W  
TEVA 0.11 0.12 0.12 0.14 744 2218  W   10.5 TEVA 0.50 0.53 0.52 0.53 110 465  W  
TEVA 0.03 0.04 0.04 0.04 676 2129  W   11 TEVA 0.84 1.04 0.92 0.94 42 242  W  
TEVA 0.01 0.03 0.01 0.01 120 1079  W   11.5 TEVA 1.28 1.57 1.48 1.41 1 50  W  
 
2020-02-07 - Calls 2020-02-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TEVA 1.14 1.19 1.12 1.18 1 122  W   9 TEVA 0.05 0.06 0.06 0.07 110 258  W  
TEVA 0.74 0.76 0.67 0.79 11 393  W   9.5 TEVA 0.14 0.15 0.17 0.17 59 342  W  
TEVA 0.43 0.45 0.43 0.48 145 409  W   10 TEVA 0.32 0.34 0.37 0.36 292 868  W  
TEVA 0.23 0.24 0.23 0.27 904 744  W   10.5 TEVA 0.62 0.64 0.67 0.65 7 262  W  
TEVA 0.12 0.13 0.13 0.13 658 1324  W   11 TEVA 1.01 1.03 1.05 1.01 30 74  W  
TEVA 0.06 0.07 0.04 0.06 1 1083  W   11.5 TEVA 1.37 1.49 0.00 1.44 0 0  W  
 
2020-02-14 - Calls 2020-02-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TEVA 1.29 1.31 1.23 1.26 25 109  W   9 TEVA 0.19 0.21 0.22 0.12 193 229  W  
TEVA 0.94 0.97 1.15 0.89 0 415  W   9.5 TEVA 0.34 0.36 0.38 0.25 15 291  W  
TEVA 0.66 0.68 0.68 0.60 134 955  W   10 TEVA 0.56 0.58 0.60 0.45 137 906  W  
TEVA 0.45 0.47 0.45 0.38 281 598  W   10.5 TEVA 0.84 0.86 0.91 0.73 252 121  W  
TEVA 0.29 0.31 0.29 0.22 74 866  W   11 TEVA 1.18 1.21 0.75 1.07 0 20  W  
TEVA 0.18 0.20 0.18 0.13 6 280  W   11.5 TEVA 1.58 1.60 1.52 1.47 8 127  W  
 
2020-02-21 - Calls 2020-02-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TEVA 1.34 1.39 1.39 1.34 157 1974  S   9 TEVA 0.23 0.27 0.25 0.17 51 3712  S  
TEVA 1.00 1.06 0.95 0.99 10 12  S   9.5 TEVA 0.40 0.44 0.42 0.31 37 150  S  
TEVA 0.74 0.77 0.70 0.70 50 3242  S   10 TEVA 0.62 0.66 0.64 0.52 143 5569  S  
TEVA 0.51 0.55 0.50 0.48 63 1752  S   10.5 TEVA 0.90 0.93 0.97 0.79 21 375  S  
TEVA 0.34 0.37 0.37 0.31 570 12629  S   11 TEVA 1.22 1.27 1.27 1.12 235 2984  S  
TEVA 0.21 0.25 0.23 0.20 120 277  S   11.5 TEVA 1.59 1.65 1.64 1.50 22 94014  S  
 
2020-02-28 - Calls 2020-02-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TEVA 1.33 1.45 1.40 1.43 0 13  W   9 TEVA 0.26 0.31 0.30 0.21 71 249  W  
TEVA 1.00 1.12 1.01 1.09 1 263  W   9.5 TEVA 0.42 0.48 0.45 0.36 15 77  W  
TEVA 0.73 0.83 0.77 0.80 21 126  W   10 TEVA 0.65 0.70 0.67 0.57 15 162  W  
TEVA 0.54 0.58 0.52 0.57 12 445  W   10.5 TEVA 0.90 0.99 0.98 0.83 4 55  W  
TEVA 0.36 0.41 0.39 0.40 28 180  W   11 TEVA 1.22 1.32 1.20 1.15 0 25  W  
TEVA 0.24 0.29 0.26 0.27 0 42  W   11.5 TEVA 1.60 1.72 1.40 1.51 0 10  W  
 
2020-03-06 - Calls 2020-03-06 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TEVA 1.37 1.48 0.00 1.52 0 0  W   9 TEVA 0.30 0.35 0.27 0.24 25 3  W  
TEVA 1.05 1.15 0.00 1.18 0 0  W   9.5 TEVA 0.47 0.53 0.50 0.40 15 0  W  
TEVA 0.78 0.87 0.99 0.90 0 1  W   10 TEVA 0.70 0.75 0.00 0.60 0 0  W  
TEVA 0.59 0.64 0.58 0.66 1 0  W   10.5 TEVA 0.94 1.05 0.00 0.86 0 0  W  
TEVA 0.41 0.46 0.00 0.48 0 0  W   11 TEVA 1.26 1.36 0.00 1.17 0 0  W  
TEVA 0.27 0.33 0.34 0.34 2 10  W   11.5 TEVA 1.63 1.73 1.75 1.52 41 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 1.52 1.58 1.51 1.70 656 17705  S   9 TEVA 0.39 0.43 0.42 0.29 156 37554  S  
TEVA 0.93 0.99 0.97 1.09 607 10142  S   10 TEVA 0.81 0.85 0.85 0.65 1246 43984  S  
TEVA 0.54 0.59 0.58 0.66 1736 22497  S   11 TEVA 1.41 1.47 1.43 1.18 2563 18543  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.