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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| TEVA260116C00003000 | 7/31 9:46 AM | 3.00 | 13.80 | 14.1 | 16.65 | 0.00 | 0.00% | 2 | 1 | 0.00% | Yes |
| TEVA260116C00004000 | 4/7 2:33 PM | 4.00 | 10.12 | 12.15 | 15.2 | 0.00 | 0.00% | 4 | 152 | 0.00% | Yes |
| TEVA260116C00005000 | 9/30 10:51 AM | 5.00 | 14.51 | 18.35 | 20.4 | 0.00 | 0.00% | 50 | 153 | 310.16% | Yes |
| TEVA260116C00006000 | 6/20 10:19 AM | 6.00 | 11.30 | 10.2 | 10.35 | 0.00 | 0.00% | 5 | 33 | 0.00% | Yes |
| TEVA260116C00007000 | 11/5 9:39 AM | 7.00 | 16.90 | 16.65 | 18.8 | 3.97 | 30.70% | 1 | 1323 | 157.03% | Yes |
| TEVA260116C00008000 | 8/25 9:54 AM | 8.00 | 10.66 | 10.15 | 11.45 | 0.00 | 0.00% | 1 | 7 | 0.00% | Yes |
| TEVA260116C00009000 | 7/29 3:14 PM | 9.00 | 7.95 | 9.45 | 10.45 | 0.00 | 0.00% | 16 | 141 | 0.00% | Yes |
| TEVA260116C00010000 | 11/5 11:57 AM | 10.00 | 14.90 | 13.7 | 15.5 | 4.60 | 44.66% | 7 | 2617 | 50.00% | Yes |
| TEVA260116C00011000 | 10/1 9:51 AM | 11.00 | 9.55 | 12.4 | 14.95 | 0.00 | 0.00% | 3 | 24 | 95.31% | Yes |
| TEVA260116C00012000 | 11/5 3:49 PM | 12.00 | 12.80 | 12.55 | 13.15 | 4.20 | 48.84% | 56 | 2799 | 109.18% | Yes |
| TEVA260116C00013000 | 10/28 9:30 AM | 13.00 | 7.08 | 10.45 | 12.9 | 0.00 | 0.00% | 1 | 66 | 77.34% | Yes |
| TEVA260116C00014000 | 9/25 2:41 PM | 14.00 | 4.83 | 5.05 | 5.65 | 0.00 | 0.00% | 32 | 165 | 0.00% | Yes |
| TEVA260116C00015000 | 11/5 3:37 PM | 15.00 | 10.00 | 9.6 | 10.05 | 4.25 | 73.91% | 102 | 6750 | 77.83% | Yes |
| TEVA260116C00016000 | 11/5 11:23 AM | 16.00 | 8.70 | 7.8 | 9.3 | 3.85 | 79.38% | 18 | 481 | 96.78% | Yes |
| TEVA260116C00017000 | 11/5 3:18 PM | 17.00 | 8.05 | 6.8 | 8.15 | 4.05 | 101.25% | 1006 | 22161 | 79.79% | Yes |
| TEVA260116C00018000 | 11/5 3:52 PM | 18.00 | 6.00 | 6.3 | 7.3 | 2.80 | 87.50% | 84 | 2219 | 52.15% | Yes |
| TEVA260116C00019000 | 11/5 2:37 PM | 19.00 | 6.25 | 5.3 | 6.35 | 3.66 | 141.31% | 89 | 1263 | 69.63% | Yes |
| TEVA260116C00020000 | 11/5 3:58 PM | 20.00 | 5.02 | 4.45 | 5.15 | 3.19 | 174.32% | 2786 | 26182 | 53.32% | Yes |
| TEVA260116C00021000 | 11/5 3:21 PM | 21.00 | 4.04 | 3.95 | 4.5 | 2.62 | 184.51% | 2716 | 12112 | 56.15% | Yes |
| TEVA260116C00022000 | 11/5 3:32 PM | 22.00 | 3.53 | 3.05 | 3.7 | 2.48 | 236.19% | 1004 | 4836 | 52.34% | Yes |
| TEVA260116C00023000 | 11/5 3:39 PM | 23.00 | 2.79 | 2.28 | 3.05 | 2.06 | 282.19% | 335 | 1111 | 51.27% | Yes |
| TEVA260116C00024000 | 11/5 3:24 PM | 24.00 | 2.14 | 1.77 | 2.02 | 1.54 | 256.67% | 2269 | 2461 | 39.60% | Yes |
| TEVA260116C00025000 | 11/5 3:37 PM | 25.00 | 1.49 | 1.33 | 1.47 | 1.07 | 254.76% | 2029 | 11170 | 37.89% | No |
| TEVA260116C00026000 | 11/5 2:18 PM | 26.00 | 1.26 | 0.92 | 1.07 | 0.96 | 320.00% | 255 | 184 | 37.50% | No |
| TEVA260116C00027000 | 11/5 3:42 PM | 27.00 | 0.80 | 0.56 | 0.78 | 0.54 | 207.69% | 909 | 5130 | 37.70% | No |
| TEVA260116C00028000 | 11/5 12:44 PM | 28.00 | 0.68 | 0.38 | 0.57 | 0.51 | 300.00% | 71 | 55 | 38.18% | No |
| TEVA260116C00029000 | 11/5 12:35 PM | 29.00 | 0.50 | 0 | 0.41 | 0.30 | 150.00% | 1 | 25 | 38.57% | No |
| TEVA260116C00030000 | 11/5 3:48 PM | 30.00 | 0.27 | 0.1 | 0.33 | 0.19 | 237.50% | 237 | 2961 | 40.43% | No |
| TEVA260116C00032000 | 11/5 2:52 PM | 32.00 | 0.19 | 0 | 0.21 | 0.11 | 137.50% | 148 | 2447 | 43.16% | No |
| TEVA260116C00035000 | 11/5 3:51 PM | 35.00 | 0.08 | 0.04 | 0.13 | 0.00 | 0.00% | 312 | 1916 | 48.24% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| TEVA260116P00003000 | 5/21 11:13 AM | 3.00 | 0.03 | 0 | 1.28 | 0.00 | 0.00% | 6 | 2 | 391.80% | No |
| TEVA260116P00004000 | 4/3 2:18 PM | 4.00 | 0.01 | 0 | 1 | 0.00 | 0.00% | 20 | 64 | 308.98% | No |
| TEVA260116P00005000 | 2/21 2:04 PM | 5.00 | 0.02 | 0 | 0.4 | 0.00 | 0.00% | 1 | 520 | 216.80% | No |
| TEVA260116P00006000 | 9/17 9:47 AM | 6.00 | 0.02 | 0 | 0.01 | 0.00 | 0.00% | 3 | 9 | 112.50% | No |
| TEVA260116P00007000 | 9/5 10:47 AM | 7.00 | 0.04 | 0 | 0.02 | 0.00 | 0.00% | 1 | 7777 | 109.38% | No |
| TEVA260116P00008000 | 9/2 10:46 AM | 8.00 | 0.04 | 0 | 0.06 | 0.00 | 0.00% | 2 | 0 | 112.50% | No |
| TEVA260116P00010000 | 10/22 11:54 AM | 10.00 | 0.03 | 0 | 0.17 | 0.00 | 0.00% | 6 | 968 | 107.81% | No |
| TEVA260116P00011000 | 9/24 12:26 PM | 11.00 | 0.05 | 0 | 0.35 | 0.00 | 0.00% | 40 | 44 | 111.72% | No |
| TEVA260116P00012000 | 10/10 11:18 AM | 12.00 | 0.06 | 0.01 | 0.12 | 0.00 | 0.00% | 1 | 4313 | 83.98% | No |
| TEVA260116P00013000 | 9/26 2:58 PM | 13.00 | 0.15 | 0 | 0 | 0.00 | 0.00% | 2 | 186 | 25.00% | No |
| TEVA260116P00014000 | 11/5 9:59 AM | 14.00 | 0.03 | 0 | 0.06 | -0.16 | -84.21% | 500 | 651 | 60.16% | No |
| TEVA260116P00015000 | 11/5 3:30 PM | 15.00 | 0.10 | 0 | 0.06 | -0.05 | -33.33% | 51 | 13362 | 53.13% | No |
| TEVA260116P00016000 | 11/5 10:42 AM | 16.00 | 0.08 | 0.03 | 0.4 | -0.12 | -60.00% | 10 | 4143 | 68.65% | No |
| TEVA260116P00017000 | 11/5 12:15 PM | 17.00 | 0.07 | 0.03 | 0.6 | -0.31 | -81.58% | 82 | 12557 | 67.29% | No |
| TEVA260116P00018000 | 11/5 3:29 PM | 18.00 | 0.10 | 0 | 0.31 | -0.49 | -83.05% | 179 | 2597 | 58.89% | No |
| TEVA260116P00019000 | 11/5 10:50 AM | 19.00 | 0.17 | 0.03 | 0.28 | -0.73 | -81.11% | 11 | 844 | 49.51% | No |
| TEVA260116P00020000 | 11/5 12:45 PM | 20.00 | 0.24 | 0.15 | 0.22 | -1.06 | -81.54% | 687 | 13138 | 39.16% | No |
| TEVA260116P00021000 | 11/5 2:03 PM | 21.00 | 0.34 | 0.07 | 0.47 | -1.47 | -81.22% | 1 | 354 | 42.14% | No |
| TEVA260116P00022000 | 11/5 3:46 PM | 22.00 | 0.50 | 0.25 | 0.55 | -1.93 | -79.42% | 80 | 935 | 36.57% | No |
| TEVA260116P00023000 | 11/5 12:27 PM | 23.00 | 0.82 | 0.65 | 0.82 | -2.58 | -75.88% | 10 | 39 | 35.25% | No |
| TEVA260116P00024000 | 11/5 3:57 PM | 24.00 | 1.15 | 1 | 1.15 | -3.00 | -72.29% | 1113 | 7 | 33.25% | No |
| TEVA260116P00025000 | 11/5 3:21 PM | 25.00 | 1.50 | 1.5 | 1.66 | -3.15 | -67.74% | 2912 | 13 | 33.06% | Yes |
| TEVA260116P00027000 | 2/26 2:25 PM | 27.00 | 10.40 | 11.85 | 12.35 | 0.00 | 0.00% | 1 | 0 | 249.95% | Yes |
| TEVA260116P00028000 | 11/5 1:45 PM | 28.00 | 3.60 | 2.32 | 4.85 | -7.80 | -68.42% | 2 | 0 | 61.04% | Yes |
| TEVA260116P00030000 | 5/7 2:16 PM | 30.00 | 12.55 | 11.25 | 13.45 | 0.00 | 0.00% | 50 | 0 | 201.61% | Yes |
| TEVA260116P00032000 | 11/6 11:34 AM | 32.00 | 14.30 | 13.8 | 15.75 | 0.00 | 0.00% | 1 | 0 | 222.75% | Yes |
| TEVA260116P00035000 | 6/6 2:38 PM | 35.00 | 17.25 | 17.95 | 20.25 | 0.00 | 0.00% | 1 | 0 | 268.80% | Yes |
