Explore strikes, OI, IV and strategy data for TEVA.
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| TEVA251114C00011000 | 10/29 10:24 AM | 11.00 | 9.30 | 12.3 | 15.6 | 0.00 | 0.00% | 1 | 0 | 369.53% | Yes |
| TEVA251114C00015500 | 10/28 9:48 AM | 15.50 | 4.10 | 7.35 | 9.6 | 0.00 | 0.00% | 0 | 1 | 258.98% | Yes |
| TEVA251114C00016000 | 11/5 9:33 AM | 16.00 | 7.42 | 7 | 9.3 | 3.95 | 113.83% | 2 | 3 | 273.83% | Yes |
| TEVA251114C00016500 | 10/31 1:15 PM | 16.50 | 3.66 | 6.9 | 8.55 | 0.00 | 0.00% | 1 | 0 | 224.22% | Yes |
| TEVA251114C00017000 | 10/28 9:48 AM | 17.00 | 2.76 | 7.2 | 8 | 0.00 | 0.00% | 1 | 22 | 50.00% | Yes |
| TEVA251114C00017500 | 10/23 10:43 AM | 17.50 | 1.93 | 5.8 | 7.55 | 0.00 | 0.00% | 0 | 250 | 198.83% | Yes |
| TEVA251114C00018000 | 11/5 9:33 AM | 18.00 | 5.44 | 6.4 | 7.15 | 2.93 | 116.73% | 2 | 20 | 142.97% | Yes |
| TEVA251114C00018500 | 10/23 3:13 PM | 18.50 | 1.28 | 4.8 | 6.8 | 0.00 | 0.00% | 85 | 86 | 204.69% | Yes |
| TEVA251114C00019000 | 11/5 3:36 PM | 19.00 | 5.88 | 5.4 | 6.1 | 3.98 | 209.47% | 13 | 52 | 118.36% | Yes |
| TEVA251114C00019500 | 11/5 9:40 AM | 19.50 | 4.75 | 4.25 | 5.7 | 2.98 | 168.36% | 18 | 831 | 168.16% | Yes |
| TEVA251114C00020000 | 11/5 1:56 PM | 20.00 | 4.99 | 3.85 | 5.1 | 3.84 | 333.91% | 14 | 23 | 145.31% | Yes |
| TEVA251114C00020500 | 11/5 12:27 PM | 20.50 | 4.20 | 3.7 | 4.25 | 3.33 | 382.76% | 150 | 263 | 90.43% | Yes |
| TEVA251114C00021000 | 11/5 11:44 AM | 21.00 | 3.90 | 3 | 3.9 | 3.23 | 482.09% | 32 | 255 | 100.78% | Yes |
| TEVA251114C00021500 | 11/5 1:07 PM | 21.50 | 3.44 | 2.43 | 3.6 | 2.94 | 588.00% | 35 | 53 | 110.55% | Yes |
| TEVA251114C00022000 | 11/5 3:55 PM | 22.00 | 2.63 | 2.45 | 2.83 | 2.25 | 592.11% | 283 | 122 | 72.66% | Yes |
| TEVA251114C00022500 | 11/5 1:24 PM | 22.50 | 2.02 | 2.03 | 2.72 | 1.72 | 573.33% | 1 | 33 | 67.19% | Yes |
| TEVA251114C00023000 | 11/5 12:49 PM | 23.00 | 1.80 | 1.46 | 2.25 | 1.57 | 682.61% | 33 | 29 | 54.88% | Yes |
| TEVA251114C00023500 | 11/5 1:19 PM | 23.50 | 1.56 | 1.15 | 1.91 | 1.39 | 817.65% | 22 | 5 | 57.91% | Yes |
| TEVA251114C00024000 | 11/5 3:52 PM | 24.00 | 0.97 | 0.75 | 1.17 | 0.83 | 592.86% | 874 | 12 | 54.88% | Yes |
| TEVA251114C00025000 | 11/5 3:41 PM | 25.00 | 0.55 | 0.24 | 0.44 | 0.43 | 358.33% | 1401 | 10 | 39.84% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| TEVA251114P00015500 | 10/28 10:00 AM | 15.50 | 0.06 | 0 | 0.6 | 0.00 | 0.00% | 0 | 3 | 223.83% | No |
| TEVA251114P00016000 | 10/17 2:28 PM | 16.00 | 0.14 | 0 | 0.24 | 0.00 | 0.00% | 10 | 10 | 170.31% | No |
| TEVA251114P00016500 | 10/31 1:39 PM | 16.50 | 0.11 | 0 | 0.24 | 0.00 | 0.00% | 1 | 1 | 160.16% | No |
| TEVA251114P00017000 | 11/3 12:46 PM | 17.00 | 0.07 | 0 | 0.05 | 0.00 | 0.00% | 2 | 30 | 113.28% | No |
| TEVA251114P00017500 | 10/31 9:30 AM | 17.50 | 0.15 | 0 | 0.06 | 0.00 | 0.00% | 20 | 19 | 108.59% | No |
| TEVA251114P00018000 | 11/4 10:24 AM | 18.00 | 0.15 | 0 | 0.06 | 0.00 | 0.00% | 2 | 18 | 100.78% | No |
| TEVA251114P00018500 | 11/4 3:07 PM | 18.50 | 0.24 | 0 | 0.28 | 0.00 | 0.00% | 5 | 41 | 125.78% | No |
| TEVA251114P00019000 | 11/4 10:06 AM | 19.00 | 0.38 | 0 | 0.09 | 0.00 | 0.00% | 1 | 133 | 91.41% | No |
| TEVA251114P00019500 | 11/5 10:24 AM | 19.50 | 0.05 | 0 | 0.05 | -0.50 | -90.91% | 50 | 88 | 75.78% | No |
| TEVA251114P00020000 | 11/3 11:17 AM | 20.00 | 0.07 | 0.01 | 0.07 | -0.70 | -90.91% | 7 | 10 | 74.22% | No |
| TEVA251114P00020500 | 11/5 12:27 PM | 20.50 | 0.05 | 0 | 0.29 | -1.01 | -95.28% | 7 | 8 | 89.65% | No |
| TEVA251114P00021000 | 11/5 3:39 PM | 21.00 | 0.07 | 0 | 0.26 | -1.66 | -95.95% | 22 | 10 | 78.13% | No |
| TEVA251114P00022000 | 11/5 3:45 PM | 22.00 | 0.09 | 0.07 | 0.13 | -3.15 | -97.22% | 449 | 1 | 56.25% | No |
