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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| TEVA251219C00005000 | 5/22 11:54 AM | 5.00 | 11.85 | 10.1 | 14.25 | 0.00 | 0.00% | 3 | 14 | 0.00% | Yes |
| TEVA251219C00006000 | 9/5 12:41 PM | 6.00 | 13.00 | 12.15 | 15.45 | 0.00 | 0.00% | 5 | 72 | 0.00% | Yes |
| TEVA251219C00007000 | 6/12 12:33 PM | 7.00 | 10.85 | 9.5 | 9.9 | 0.00 | 0.00% | 32 | 71 | 0.00% | Yes |
| TEVA251219C00008000 | 9/29 10:40 AM | 8.00 | 11.00 | 10.3 | 14.35 | 0.00 | 0.00% | 0 | 1 | 0.00% | Yes |
| TEVA251219C00009000 | 9/30 12:03 PM | 9.00 | 10.95 | 14.35 | 17.7 | 0.00 | 0.00% | 58 | 151 | 213.67% | Yes |
| TEVA251219C00010000 | 9/24 1:28 PM | 10.00 | 9.50 | 7.05 | 11.2 | 0.00 | 0.00% | 2 | 36 | 0.00% | Yes |
| TEVA251219C00011000 | 11/4 11:17 AM | 11.00 | 9.50 | 12.35 | 14.9 | 0.00 | 0.00% | 10 | 23 | 103.13% | Yes |
| TEVA251219C00012000 | 11/5 9:35 AM | 12.00 | 11.10 | 11.45 | 14.1 | 2.90 | 35.37% | 6 | 261 | 129.10% | Yes |
| TEVA251219C00013000 | 11/5 9:46 AM | 13.00 | 11.05 | 9.9 | 12.9 | 4.65 | 72.66% | 30 | 447 | 208.89% | Yes |
| TEVA251219C00014000 | 10/31 11:32 AM | 14.00 | 10.00 | 9.45 | 11.9 | 3.77 | 60.51% | 12 | 257 | 88.67% | Yes |
| TEVA251219C00015000 | 11/5 9:48 AM | 15.00 | 9.05 | 9.35 | 10.3 | 3.55 | 64.55% | 264 | 662 | 99.61% | Yes |
| TEVA251219C00016000 | 11/5 11:38 AM | 16.00 | 8.95 | 7.35 | 9.2 | 4.65 | 108.14% | 16 | 5035 | 117.58% | Yes |
| TEVA251219C00017000 | 11/5 3:30 PM | 17.00 | 7.95 | 7.6 | 8.15 | 4.26 | 115.45% | 32 | 50361 | 82.81% | Yes |
| TEVA251219C00018000 | 11/5 11:30 AM | 18.00 | 6.50 | 6.05 | 7.2 | 3.60 | 124.14% | 39 | 3489 | 93.16% | Yes |
| TEVA251219C00019000 | 11/5 12:39 PM | 19.00 | 5.95 | 4.65 | 6.3 | 3.84 | 181.99% | 61 | 4516 | 86.62% | Yes |
| TEVA251219C00020000 | 11/5 3:28 PM | 20.00 | 4.75 | 3.7 | 5.1 | 3.25 | 216.67% | 5072 | 13110 | 65.72% | Yes |
| TEVA251219C00021000 | 11/5 3:32 PM | 21.00 | 4.10 | 3.8 | 4.15 | 3.05 | 290.48% | 3055 | 34518 | 57.42% | Yes |
| TEVA251219C00022000 | 11/5 3:57 PM | 22.00 | 2.99 | 2.9 | 3.35 | 2.31 | 339.71% | 3247 | 16036 | 54.40% | Yes |
| TEVA251219C00023000 | 11/5 2:49 PM | 23.00 | 2.48 | 2.01 | 2.6 | 2.03 | 451.11% | 3260 | 3770 | 51.07% | Yes |
| TEVA251219C00024000 | 11/5 3:45 PM | 24.00 | 1.77 | 1.43 | 1.79 | 1.47 | 490.00% | 3160 | 52740 | 43.75% | Yes |
| TEVA251219C00025000 | 11/5 3:10 PM | 25.00 | 1.14 | 1.03 | 1.23 | 0.90 | 375.00% | 419 | 724 | 41.41% | No |
| TEVA251219C00026000 | 11/5 3:50 PM | 26.00 | 0.77 | 0.6 | 0.79 | 0.61 | 381.25% | 10505 | 158 | 39.36% | No |
| TEVA251219C00027000 | 11/5 3:21 PM | 27.00 | 0.50 | 0.38 | 0.67 | 0.43 | 614.29% | 1100 | 77 | 44.58% | No |
| TEVA251219C00028000 | 11/5 3:21 PM | 28.00 | 0.35 | 0.17 | 0.37 | 0.23 | 191.67% | 1165 | 2 | 41.11% | No |
| TEVA251219C00029000 | 11/5 3:42 PM | 29.00 | 0.22 | 0.1 | 0.3 | 0.14 | 175.00% | 3974 | 5 | 44.34% | No |
| TEVA251219C00030000 | 11/5 3:00 PM | 30.00 | 0.35 | 0.05 | 0.25 | 0.27 | 337.50% | 167 | 8 | 47.56% | No |
| TEVA251219C00033000 | 9/2 10:45 AM | 33.00 | 0.04 | 0 | 0.1 | 0.00 | 0.00% | 0 | 0 | 50.78% | No |
| TEVA251219C00034000 | 11/5 9:34 AM | 34.00 | 0.27 | 0 | 0.21 | 0.22 | 440.00% | 1 | 8 | 55.27% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| TEVA251219P00005000 | 5/7 3:46 PM | 5.00 | 0.03 | 0 | 0.02 | 0.00 | 0.00% | 0 | 2 | 178.13% | No |
| TEVA251219P00007000 | 5/7 11:23 AM | 7.00 | 0.05 | 0 | 0.06 | 0.00 | 0.00% | 0 | 1 | 160.94% | No |
| TEVA251219P00008000 | 10/31 3:20 PM | 8.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 8 | 8 | 118.75% | No |
| TEVA251219P00009000 | 9/2 10:56 AM | 9.00 | 0.04 | 0 | 0.06 | 0.00 | 0.00% | 1 | 2 | 129.69% | No |
| TEVA251219P00010000 | 5/23 10:48 AM | 10.00 | 0.19 | 0 | 0.56 | 0.00 | 0.00% | 1338 | 1545 | 174.61% | No |
| TEVA251219P00011000 | 10/30 11:28 AM | 11.00 | 0.03 | 0 | 0.11 | 0.00 | 0.00% | 11 | 50038 | 115.63% | No |
| TEVA251219P00012000 | 9/11 2:05 PM | 12.00 | 0.05 | 0 | 0.09 | 0.00 | 0.00% | 18 | 1581 | 101.17% | No |
| TEVA251219P00013000 | 10/22 10:52 AM | 13.00 | 0.05 | 0 | 0.26 | 0.00 | 0.00% | 3 | 1580 | 109.57% | No |
| TEVA251219P00014000 | 10/31 11:42 AM | 14.00 | 0.05 | 0.02 | 0.28 | 0.00 | 0.00% | 4 | 8986 | 101.56% | No |
| TEVA251219P00015000 | 11/5 1:47 PM | 15.00 | 0.14 | 0.02 | 0.26 | 0.07 | 100.00% | 19 | 1861 | 89.45% | No |
| TEVA251219P00016000 | 11/5 12:54 PM | 16.00 | 0.05 | 0.01 | 0.1 | -0.05 | -50.00% | 14277 | 65212 | 66.41% | No |
| TEVA251219P00017000 | 11/5 12:48 PM | 17.00 | 0.10 | 0 | 0.2 | -0.10 | -50.00% | 4 | 15025 | 65.23% | No |
| TEVA251219P00018000 | 11/5 2:48 PM | 18.00 | 0.10 | 0 | 0.59 | -0.23 | -69.70% | 52 | 5870 | 74.22% | No |
| TEVA251219P00019000 | 11/5 3:49 PM | 19.00 | 0.16 | 0.01 | 0.36 | -0.42 | -72.41% | 20 | 4620 | 56.45% | No |
| TEVA251219P00020000 | 11/5 2:59 PM | 20.00 | 0.13 | 0.03 | 0.37 | -0.84 | -86.60% | 102 | 8254 | 58.98% | No |
| TEVA251219P00021000 | 11/5 12:42 PM | 21.00 | 0.19 | 0 | 0.27 | -1.29 | -87.16% | 100 | 5416 | 44.04% | No |
| TEVA251219P00022000 | 11/5 3:23 PM | 22.00 | 0.26 | 0.18 | 0.35 | -1.88 | -87.85% | 86 | 125 | 38.48% | No |
| TEVA251219P00023000 | 11/5 3:50 PM | 23.00 | 0.54 | 0.4 | 0.6 | -2.56 | -82.58% | 94 | 109 | 37.60% | No |
| TEVA251219P00024000 | 11/5 3:42 PM | 24.00 | 0.84 | 0.84 | 1.09 | -3.11 | -78.73% | 1102 | 1 | 40.72% | No |
| TEVA251219P00026000 | 11/5 3:47 PM | 26.00 | 1.88 | 1.85 | 2.74 | -5.87 | -75.74% | 1511 | 0 | 56.06% | Yes |
| TEVA251219P00032000 | 11/5 10:34 AM | 32.00 | 7.80 | 6.5 | 8.6 | -5.10 | -39.53% | 4 | 0 | 50.98% | Yes |
| TEVA251219P00033000 | 9/15 10:38 AM | 33.00 | 13.90 | 11.15 | 15.15 | 0.00 | 0.00% | 0 | 0 | 213.92% | Yes |
| TEVA251219P00034000 | 9/15 10:38 AM | 34.00 | 14.90 | 13.1 | 16.15 | 0.00 | 0.00% | 0 | 0 | 234.18% | Yes |
