WhaleQuant.io

TEVA Options Chain Overview

Explore strikes, OI, IV and strategy data for TEVA.

Call Option Chain Data

Contract Last Trade Date Strike Last Bid Ask Change % Chg Volume Open Int. Implied Vol ITM
TEVA251107C00010000 11/3 1:12 PM 10.00 10.60 13.3 15.85 0.00 0.00% 2 3 1272.66% Yes
TEVA251107C00011000 11/5 2:18 PM 11.00 14.95 12.3 14.85 5.55 59.04% 7 11 1159.77% Yes
TEVA251107C00015000 11/5 3:47 PM 15.00 9.77 9.45 10.1 3.87 65.59% 8 141 440.63% Yes
TEVA251107C00015500 11/5 2:18 PM 15.50 9.28 7.35 11 4.38 89.39% 2 3 350.00% Yes
TEVA251107C00016500 11/5 3:47 PM 16.50 8.19 7.6 8.45 5.80 242.68% 3 2 441.41% Yes
TEVA251107C00017000 11/5 3:54 PM 17.00 7.73 7.4 7.9 4.30 125.36% 8 3 268.75% Yes
TEVA251107C00017500 11/5 3:51 PM 17.50 7.03 6.75 7.4 4.46 173.54% 6 181 373.44% Yes
TEVA251107C00018000 11/5 2:16 PM 18.00 6.65 6.25 7.05 4.18 169.23% 6 31 232.81% Yes
TEVA251107C00018500 11/5 3:55 PM 18.50 6.13 5.95 6.35 5.00 442.48% 4 10 215.63% Yes
TEVA251107C00019000 11/5 3:59 PM 19.00 5.54 5 6.05 3.77 212.99% 172 492 345.70% Yes
TEVA251107C00019500 11/5 3:56 PM 19.50 5.06 4.75 5.55 3.80 301.59% 209 370 181.25% Yes
TEVA251107C00020000 11/5 2:48 PM 20.00 4.94 4 5.05 4.01 431.18% 126 497 296.48% Yes
TEVA251107C00020500 11/5 3:58 PM 20.50 4.07 3.95 4.35 3.39 498.53% 262 2771 148.44% Yes
TEVA251107C00021000 11/5 3:59 PM 21.00 3.55 3.55 3.7 2.94 481.97% 2743 5535 115.63% Yes
TEVA251107C00021500 11/5 3:57 PM 21.50 3.11 2.85 3.4 2.76 788.57% 1187 2619 101.56% Yes
TEVA251107C00022000 11/5 3:58 PM 22.00 2.73 2.41 2.81 2.50 1086.96% 1100 1068 75.00% Yes
TEVA251107C00022500 11/5 3:57 PM 22.50 2.29 1.95 2.35 2.14 1426.67% 147 231 84.38% Yes
TEVA251107C00023000 11/5 3:11 PM 23.00 1.63 1.3 2.02 1.50 1153.85% 217 146 71.09% Yes
TEVA251107C00023500 11/5 3:59 PM 23.50 1.19 1.02 1.36 1.11 1387.50% 1137 122 61.33% Yes
TEVA251107C00024000 11/5 3:54 PM 24.00 0.75 0.63 0.88 0.69 1150.00% 1056 256 53.32% Yes
TEVA251107C00024500 11/5 3:48 PM 24.50 0.47 0.26 0.65 0.39 487.50% 3374 9 55.47% Yes
TEVA251107C00025000 11/5 3:59 PM 25.00 0.22 0.21 0.25 0.21 2100.00% 3740 11 54.30% No
TEVA251107C00030000 11/5 3:59 PM 30.00 0.01 0.01 0.02 -0.09 -90.00% 1165 4 125.00% No

Put Option Chain Data

Contract Last Trade Date Strike Last Bid Ask Change % Chg Volume Open Int. Implied Vol ITM
TEVA251107P00015500 10/3 3:11 PM 15.50 0.11 0 0.03 0.00 0.00% 2 2 275.00% No
TEVA251107P00016500 10/17 9:30 AM 16.50 0.15 0 0.02 0.00 0.00% 10 12 225.00% No
TEVA251107P00017000 11/5 11:12 AM 17.00 0.01 0 0.22 -0.04 -80.00% 1502 181 312.50% No
TEVA251107P00017500 11/5 11:12 AM 17.50 0.01 0 0.01 -0.07 -87.50% 1707 135 181.25% No
TEVA251107P00018000 11/5 1:40 PM 18.00 0.02 0 0.02 -0.05 -71.43% 9 493 181.25% No
TEVA251107P00018500 11/5 11:44 AM 18.50 0.02 0 0.02 -0.17 -89.47% 208 216 168.75% No
TEVA251107P00019000 11/5 2:11 PM 19.00 0.01 0 0.01 -0.21 -95.45% 638 1413 143.75% No
TEVA251107P00019500 11/5 12:27 PM 19.50 0.01 0 0.02 -0.37 -97.37% 38 245 140.63% No
TEVA251107P00020000 11/5 1:50 PM 20.00 0.01 0 0.01 -0.56 -98.25% 162 781 115.63% No
TEVA251107P00020500 11/5 3:27 PM 20.50 0.01 0 0.02 -0.70 -98.59% 92 65 112.50% No
TEVA251107P00021000 11/5 11:32 AM 21.00 0.02 0 0.04 -0.94 -97.92% 42 231 112.50% No
TEVA251107P00021500 11/5 9:46 AM 21.50 0.02 0 0.06 -1.71 -98.84% 23 55 104.69% No