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   0.900 0.502 7.26 -0.19

 
2019-08-23 - Calls 2019-08-23 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TEVA 1.23 2.28 1.40 0.00 0 291  W   6 TEVA 0.00 0.01 0.01 0.00 0 2490  W  
TEVA 0.71 0.76 0.83 0.00 206 2661  W   6.5 TEVA 0.00 0.01 0.01 0.00 18 2860  W  
TEVA 0.28 0.30 0.31 0.00 1470 4086  W   7 TEVA 0.03 0.04 0.03 0.00 657 3614  W  
TEVA 0.03 0.04 0.04 0.00 1979 4292  W   7.5 TEVA 0.27 0.28 0.27 0.00 218 920  W  
TEVA 0.00 0.02 0.01 0.00 235 1676  W   8 TEVA 0.73 0.77 0.71 0.00 82 379  W  
TEVA 0.00 0.01 0.01 0.00 8 957  W   8.5 TEVA 0.36 1.56 1.21 0.00 0 55  W  
 
2019-08-30 - Calls 2019-08-30 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TEVA 1.10 1.76 1.30 1.27 5 788  W   6 TEVA 0.08 0.12 0.09 0.00 931 2032  W  
TEVA 0.89 0.95 1.04 0.78 187 1516  W   6.5 TEVA 0.16 0.18 0.16 0.01 3172 6242  W  
TEVA 0.59 0.61 0.61 0.36 209 5028  W   7 TEVA 0.32 0.33 0.32 0.09 494 5983  W  
TEVA 0.30 0.36 0.35 0.11 840 6193  W   7.5 TEVA 0.57 0.59 0.57 0.34 162 1648  W  
TEVA 0.18 0.19 0.21 0.02 611 5309  W   8 TEVA 0.91 0.94 0.89 0.75 5 1106  W  
TEVA 0.07 0.12 0.10 0.00 437 3246  W   8.5 TEVA 1.10 1.55 1.36 1.24 0 139  W  
 
2019-09-06 - Calls 2019-09-06 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TEVA 1.26 1.62 1.50 1.28 0 162  W   6 TEVA 0.11 0.16 0.12 0.01 46 4109  W  
TEVA 0.96 1.00 1.05 0.82 7 358  W   6.5 TEVA 0.22 0.24 0.21 0.04 55 1467  W  
TEVA 0.64 0.67 0.72 0.44 91 1010  W   7 TEVA 0.38 0.40 0.37 0.16 22 433  W  
TEVA 0.36 0.41 0.43 0.19 59 1285  W   7.5 TEVA 0.59 0.64 0.58 0.41 24 1131  W  
TEVA 0.22 0.25 0.24 0.07 1197 1332  W   8 TEVA 0.95 0.97 0.94 0.78 150 758  W  
TEVA 0.07 0.17 0.11 0.02 21 1439  W   8.5 TEVA 1.21 1.49 1.42 1.23 0 11  W  
 
2019-09-13 - Calls 2019-09-13 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TEVA 1.40 1.50 1.62 1.32 1 2  W   6 TEVA 0.14 0.17 0.23 0.02 0 824  W  
TEVA 1.02 1.04 1.18 0.88 0 115  W   6.5 TEVA 0.26 0.28 0.26 0.07 20 3522  W  
TEVA 0.69 0.71 0.71 0.52 2 796  W   7 TEVA 0.42 0.45 0.42 0.21 23 1369  W  
TEVA 0.44 0.46 0.49 0.27 34 454  W   7.5 TEVA 0.67 0.70 0.66 0.45 5 357  W  
TEVA 0.26 0.28 0.26 0.12 48 848  W   8 TEVA 1.00 1.02 0.99 0.80 11 162  W  
TEVA 0.15 0.17 0.16 0.05 1 1217  W   8.5 TEVA 1.38 1.40 1.48 1.23 0 10  W  
 
2019-09-20 - Calls 2019-09-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TEVA 1.23 1.61 1.50 1.36 29 717  S   6 TEVA 0.10 0.24 0.18 0.03 451 52682  S  
TEVA 0.81 1.44 0.00 0.94 2 807  S   6.5 TEVA 0.25 0.38 0.29 0.10 2784 18426  S  
TEVA 0.71 0.83 0.79 0.59 133 8780  S   7 TEVA 0.46 0.53 0.48 0.24 269 17459  S  
TEVA 0.50 0.54 0.53 0.34 407 5063  S   7.5 TEVA 0.71 0.81 0.70 0.48 109 2050  S  
TEVA 0.28 0.39 0.35 0.18 210 7363  S   8 TEVA 0.85 1.31 1.03 0.82 19 15604  S  
TEVA 0.18 0.23 0.23 0.08 131 1036  S   8.5 TEVA 1.12 1.74 1.91 1.22 0 1  S  
 
2019-09-27 - Calls 2019-09-27 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TEVA 1.27 1.90 1.46 1.42 0 7  Q   6 TEVA 0.17 0.39 0.22 0.04 0 1008  Q  
TEVA 0.94 1.48 1.10 1.01 0 78  Q   6.5 TEVA 0.27 0.52 0.35 0.12 171 200  Q  
TEVA 0.62 1.08 1.00 0.66 0 152  Q   7 TEVA 0.40 0.70 0.55 0.27 816 92  Q  
TEVA 0.54 0.70 0.60 0.41 95 316  Q   7.5 TEVA 0.61 0.83 0.80 0.50 94 281  Q  
TEVA 0.35 0.48 0.35 0.23 10 118  Q   8 TEVA 0.88 1.35 0.00 0.82 0 64  Q  
TEVA 0.10 0.42 0.25 0.12 21 51  Q   8.5 TEVA 1.19 1.77 1.69 1.20 0 6  Q  
 
2019-10-04 - Calls 2019-10-04 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TEVA 1.20 1.94 0.00 1.48 0 0  W   6 TEVA 0.12 0.43 0.00 0.05 0 0  W  
TEVA 0.96 1.52 0.00 1.08 0 0  W   6.5 TEVA 0.25 0.56 0.00 0.14 0 0  W  
TEVA 0.80 1.13 0.00 0.74 0 0  W   7 TEVA 0.44 0.75 0.50 0.28 10 0  W  
TEVA 0.44 0.83 0.00 0.48 0 0  W   7.5 TEVA 0.64 0.85 0.00 0.51 0 0  W  
TEVA 0.27 0.62 0.43 0.29 4 0  W   8 TEVA 0.91 1.39 0.00 0.81 0 0  W  
TEVA 0.13 0.45 0.00 0.17 0 0  W   8.5 TEVA 1.27 1.80 0.00 1.17 0 0  W  
 
2019-10-18 - Calls 2019-10-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TEVA 1.55 2.01 1.65 1.62 0 1752  S   6 TEVA 0.23 0.35 0.33 0.07 39 10823  S  
TEVA 0.92 1.04 0.96 0.90 73 3758  S   7 TEVA 0.66 0.74 0.68 0.30 1004 21455  S  
TEVA 0.47 0.57 0.48 0.42 438 4646  S   8 TEVA 1.14 1.24 1.21 0.77 20 4139  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.