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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| TEVA251128C00012000 | 10/23 11:03 AM | 12.00 | 7.00 | 11.3 | 14.65 | 0.00 | 0.00% | 0 | 1 | 213.28% | Yes |
| TEVA251128C00014000 | 10/13 10:48 AM | 14.00 | 6.19 | 8.65 | 11.9 | 0.00 | 0.00% | 0 | 1 | 263.48% | Yes |
| TEVA251128C00016000 | 11/5 12:51 PM | 16.00 | 9.00 | 7.3 | 10.1 | 5.05 | 127.85% | 1 | 1 | 102.73% | Yes |
| TEVA251128C00016500 | 10/24 2:34 PM | 16.50 | 2.84 | 6.8 | 9.35 | 0.00 | 0.00% | 19 | 19 | 203.32% | Yes |
| TEVA251128C00017000 | 10/20 10:06 AM | 17.00 | 2.38 | 5.7 | 9.65 | 0.00 | 0.00% | 0 | 2 | 85.16% | Yes |
| TEVA251128C00017500 | 10/24 2:39 PM | 17.50 | 2.03 | 5.35 | 7.85 | 0.00 | 0.00% | 2 | 4 | 148.54% | Yes |
| TEVA251128C00018000 | 10/24 3:24 PM | 18.00 | 1.69 | 5.05 | 7.1 | 0.00 | 0.00% | 4 | 7 | 120.90% | Yes |
| TEVA251128C00019000 | 11/5 3:38 PM | 19.00 | 5.90 | 4.55 | 6.1 | 4.51 | 324.46% | 4 | 1 | 105.66% | Yes |
| TEVA251128C00019500 | 11/3 9:57 AM | 19.50 | 1.90 | 3.7 | 5.6 | 0.00 | 0.00% | 2 | 26 | 98.24% | Yes |
| TEVA251128C00020000 | 10/30 9:31 AM | 20.00 | 1.25 | 3.35 | 5.1 | 0.00 | 0.00% | 1 | 12 | 90.92% | Yes |
| TEVA251128C00020500 | 11/5 12:46 PM | 20.50 | 4.55 | 2.88 | 4.6 | 3.44 | 309.91% | 106 | 1047 | 83.59% | Yes |
| TEVA251128C00021000 | 11/5 1:25 PM | 21.00 | 3.64 | 3.55 | 4.15 | 2.81 | 338.55% | 28 | 63 | 59.38% | Yes |
| TEVA251128C00021500 | 11/5 3:07 PM | 21.50 | 3.48 | 2.85 | 3.65 | 2.83 | 435.38% | 3 | 1754 | 72.07% | Yes |
| TEVA251128C00022000 | 11/5 3:55 PM | 22.00 | 2.81 | 2.63 | 3 | 2.22 | 376.27% | 19450 | 29783 | 56.25% | Yes |
| TEVA251128C00022500 | 11/5 2:12 PM | 22.50 | 2.63 | 1.86 | 2.5 | 2.24 | 574.36% | 18 | 408 | 49.22% | Yes |
| TEVA251128C00023000 | 11/5 11:26 AM | 23.00 | 2.25 | 0.82 | 2.3 | 1.95 | 650.00% | 9 | 41 | 56.84% | Yes |
| TEVA251128C00023500 | 11/5 1:44 PM | 23.50 | 1.85 | 1.37 | 1.91 | 1.59 | 611.54% | 294 | 39 | 53.42% | Yes |
| TEVA251128C00024000 | 11/5 10:37 AM | 24.00 | 1.05 | 0.93 | 1.71 | 0.77 | 275.00% | 5 | 3 | 57.13% | Yes |
| TEVA251128C00025000 | 11/5 3:58 PM | 25.00 | 0.70 | 0.65 | 0.74 | 0.60 | 600.00% | 172 | 71 | 37.31% | No |
| TEVA251128C00025500 | 11/5 3:59 PM | 25.50 | 0.38 | 0.39 | 0.53 | 0.28 | 280.00% | 25218 | 25255 | 36.33% | No |
| TEVA251128C00030000 | 10/27 2:11 PM | 30.00 | 0.07 | 0 | 0.31 | 0.00 | 0.00% | 50 | 55 | 57.81% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| TEVA251128P00014000 | 10/13 10:48 AM | 14.00 | 0.06 | 0 | 0.94 | 0.00 | 0.00% | 0 | 1 | 185.94% | No |
| TEVA251128P00015000 | 10/14 9:30 AM | 15.00 | 0.11 | 0 | 1.35 | 0.00 | 0.00% | 0 | 10 | 187.89% | No |
| TEVA251128P00015500 | 10/31 1:42 PM | 15.50 | 0.11 | 0 | 0.82 | 0.00 | 0.00% | 1 | 1 | 152.73% | No |
| TEVA251128P00016000 | 10/31 1:43 PM | 16.00 | 0.07 | 0 | 0.86 | 0.00 | 0.00% | 1 | 1 | 146.48% | No |
| TEVA251128P00016500 | 10/24 2:35 PM | 16.50 | 0.25 | 0 | 0.88 | 0.00 | 0.00% | 19 | 21 | 139.26% | No |
| TEVA251128P00017000 | 11/3 11:03 AM | 17.00 | 0.13 | 0 | 0.94 | 0.00 | 0.00% | 1 | 16 | 134.18% | No |
| TEVA251128P00017500 | 11/3 10:33 AM | 17.50 | 0.18 | 0 | 0.3 | 0.00 | 0.00% | 1 | 5 | 92.19% | No |
| TEVA251128P00018000 | 11/5 10:09 AM | 18.00 | 0.04 | 0 | 1.31 | -0.22 | -84.62% | 1 | 17 | 133.01% | No |
| TEVA251128P00018500 | 11/5 2:12 PM | 18.50 | 0.02 | 0 | 0.46 | -0.36 | -94.74% | 2 | 23 | 89.26% | No |
| TEVA251128P00019000 | 11/5 12:02 PM | 19.00 | 0.04 | 0 | 0.29 | -0.45 | -91.84% | 12 | 50 | 73.44% | No |
| TEVA251128P00019500 | 11/5 9:33 AM | 19.50 | 0.10 | 0 | 0.21 | -0.67 | -87.01% | 5 | 25 | 62.50% | No |
| TEVA251128P00020000 | 11/5 10:05 AM | 20.00 | 0.26 | 0 | 0.38 | -0.70 | -72.92% | 2 | 1 | 66.41% | No |
| TEVA251128P00021000 | 11/5 9:38 AM | 21.00 | 0.22 | 0.07 | 0.41 | -1.43 | -86.67% | 1 | 27 | 58.59% | No |
