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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| TEVA251121C00011000 | 10/13 10:50 AM | 11.00 | 9.07 | 11.9 | 15 | 0.00 | 0.00% | 0 | 3 | 428.32% | Yes |
| TEVA251121C00012000 | 10/13 10:43 AM | 12.00 | 8.07 | 10.9 | 13.7 | 0.00 | 0.00% | 0 | 4 | 356.64% | Yes |
| TEVA251121C00013000 | 9/29 12:27 PM | 13.00 | 5.89 | 5.55 | 9.3 | 0.00 | 0.00% | 0 | 1 | 0.00% | Yes |
| TEVA251121C00014000 | 10/10 9:41 AM | 14.00 | 6.13 | 8.95 | 11.2 | 0.00 | 0.00% | 5 | 3 | 240.04% | Yes |
| TEVA251121C00015000 | 11/5 11:08 AM | 15.00 | 9.30 | 8.5 | 10.1 | 5.16 | 124.64% | 38 | 102 | 204.69% | Yes |
| TEVA251121C00016000 | 10/27 12:47 PM | 16.00 | 3.40 | 7.05 | 9.35 | 0.00 | 0.00% | 1 | 53 | 210.35% | Yes |
| TEVA251121C00017000 | 11/5 11:47 AM | 17.00 | 7.30 | 7.1 | 8.1 | 4.74 | 185.16% | 2 | 33 | 50.00% | Yes |
| TEVA251121C00017500 | 10/23 9:57 AM | 17.50 | 2.01 | 5.8 | 7.6 | 0.00 | 0.00% | 0 | 42 | 154.30% | Yes |
| TEVA251121C00018000 | 11/5 11:27 AM | 18.00 | 6.76 | 6.5 | 6.9 | 3.88 | 134.72% | 28 | 442 | 94.14% | Yes |
| TEVA251121C00018500 | 11/5 2:52 PM | 18.50 | 6.24 | 5.2 | 6.85 | 3.95 | 172.49% | 2 | 62 | 157.62% | Yes |
| TEVA251121C00019000 | 11/5 3:49 PM | 19.00 | 5.65 | 5.05 | 6 | 3.77 | 200.53% | 103 | 2895 | 117.38% | Yes |
| TEVA251121C00019500 | 11/5 11:26 AM | 19.50 | 5.20 | 4.5 | 5.6 | 3.66 | 237.66% | 16 | 192 | 117.77% | Yes |
| TEVA251121C00020000 | 11/5 3:15 PM | 20.00 | 4.82 | 3.65 | 5.1 | 3.59 | 291.87% | 122 | 2887 | 108.98% | Yes |
| TEVA251121C00020500 | 11/5 10:55 AM | 20.50 | 3.41 | 3.2 | 4.65 | 2.48 | 266.67% | 8 | 409 | 104.10% | Yes |
| TEVA251121C00021000 | 11/5 2:05 PM | 21.00 | 4.15 | 3.6 | 4 | 3.42 | 468.49% | 1462 | 6032 | 66.41% | Yes |
| TEVA251121C00021500 | 11/5 12:51 PM | 21.50 | 3.25 | 2.71 | 4.3 | 2.66 | 450.85% | 25 | 258 | 76.07% | Yes |
| TEVA251121C00022000 | 11/5 12:43 PM | 22.00 | 3.00 | 2.61 | 3.1 | 2.56 | 581.82% | 404 | 4218 | 56.54% | Yes |
| TEVA251121C00022500 | 11/5 2:40 PM | 22.50 | 2.56 | 2.13 | 2.81 | 2.25 | 725.81% | 112 | 154 | 57.03% | Yes |
| TEVA251121C00023000 | 11/5 3:20 PM | 23.00 | 2.10 | 1.7 | 2.26 | 1.80 | 600.00% | 146 | 1521 | 65.82% | Yes |
| TEVA251121C00023500 | 11/5 1:18 PM | 23.50 | 1.81 | 1.1 | 2.02 | 1.62 | 852.63% | 27 | 11 | 69.82% | Yes |
| TEVA251121C00024000 | 11/5 2:32 PM | 24.00 | 1.35 | 0.93 | 1.46 | 1.18 | 694.12% | 102 | 181 | 55.96% | Yes |
| TEVA251121C00025000 | 11/5 3:41 PM | 25.00 | 0.69 | 0.54 | 0.59 | 0.62 | 885.71% | 2098 | 86 | 37.31% | No |
| TEVA251121C00026000 | 11/5 3:56 PM | 26.00 | 0.26 | 0.25 | 0.31 | 0.24 | 1200.00% | 2225 | 85 | 39.26% | No |
| TEVA251121C00027000 | 11/5 3:39 PM | 27.00 | 0.18 | 0 | 0.2 | 0.16 | 800.00% | 917 | 4 | 44.53% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| TEVA251121P00010000 | 11/5 12:57 PM | 10.00 | 0.04 | 0 | 0.01 | 0.03 | 300.00% | 1 | 100 | 156.25% | No |
| TEVA251121P00011000 | 11/5 1:26 PM | 11.00 | 0.01 | 0 | 0.24 | -0.01 | -50.00% | 51 | 3 | 219.53% | No |
| TEVA251121P00012000 | 11/5 1:29 PM | 12.00 | 0.01 | 0 | 0.1 | -0.02 | -66.67% | 40 | 4 | 170.31% | No |
| TEVA251121P00013000 | 9/29 12:28 PM | 13.00 | 0.05 | 0 | 0.1 | 0.00 | 0.00% | 1 | 9 | 153.13% | No |
| TEVA251121P00013500 | 11/5 10:40 AM | 13.50 | 0.01 | 0 | 0.19 | -0.03 | -75.00% | 50 | 387 | 162.50% | No |
| TEVA251121P00014000 | 9/22 11:51 AM | 14.00 | 0.05 | 0 | 0 | 0.00 | 0.00% | 1 | 6 | 50.00% | No |
| TEVA251121P00015000 | 11/5 3:17 PM | 15.00 | 0.01 | 0 | 0.1 | -0.01 | -50.00% | 20 | 121 | 122.66% | No |
| TEVA251121P00016000 | 10/31 11:19 AM | 16.00 | 0.06 | 0 | 0.25 | 0.00 | 0.00% | 1 | 27 | 128.91% | No |
| TEVA251121P00017000 | 11/5 3:41 PM | 17.00 | 0.03 | 0 | 0.03 | -0.10 | -76.92% | 85 | 236 | 79.69% | No |
| TEVA251121P00017500 | 11/4 3:37 PM | 17.50 | 0.14 | 0 | 0.28 | 0.00 | 0.00% | 40 | 258 | 108.98% | No |
| TEVA251121P00018000 | 11/5 3:36 PM | 18.00 | 0.03 | 0.03 | 0.24 | -0.18 | -85.71% | 189 | 1052 | 100.78% | No |
| TEVA251121P00018500 | 11/5 9:33 AM | 18.50 | 0.05 | 0 | 0.11 | -0.26 | -83.87% | 72 | 263 | 77.34% | No |
| TEVA251121P00019000 | 11/5 12:15 PM | 19.00 | 0.01 | 0.01 | 0.05 | -0.40 | -97.56% | 81 | 1323 | 64.06% | No |
| TEVA251121P00019500 | 11/4 3:18 PM | 19.50 | 0.57 | 0 | 0.16 | 0.00 | 0.00% | 42 | 115 | 70.70% | No |
| TEVA251121P00020000 | 11/5 2:58 PM | 20.00 | 0.11 | 0 | 0.17 | -0.67 | -85.90% | 115 | 4281 | 65.23% | No |
| TEVA251121P00020500 | 10/30 2:29 PM | 20.50 | 1.12 | 0 | 0.27 | 0.00 | 0.00% | 5 | 5 | 66.02% | No |
| TEVA251121P00021000 | 11/5 3:45 PM | 21.00 | 0.05 | 0.03 | 0.07 | -1.24 | -96.12% | 16 | 508 | 50.39% | No |
| TEVA251121P00022000 | 11/5 2:53 PM | 22.00 | 0.10 | 0.08 | 0.67 | -1.89 | -94.97% | 25 | 69 | 65.63% | No |
