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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| TEVA260220C00003000 | 4/7 9:57 AM | 3.00 | 11.20 | 13.1 | 16.2 | 0.00 | 0.00% | 0 | 1 | 0.00% | Yes |
| TEVA260220C00005000 | 3/21 12:26 PM | 5.00 | 11.30 | 9.15 | 9.3 | 0.00 | 0.00% | 1 | 3 | 0.00% | Yes |
| TEVA260220C00006000 | 8/14 10:34 AM | 6.00 | 11.75 | 12.45 | 13.4 | 0.00 | 0.00% | 2 | 52 | 0.00% | Yes |
| TEVA260220C00007000 | 9/30 12:26 PM | 7.00 | 13.15 | 16.4 | 19.05 | 0.00 | 0.00% | 12 | 16 | 128.91% | Yes |
| TEVA260220C00008000 | 9/26 9:31 AM | 8.00 | 10.90 | 0 | 0 | 0.00 | 0.00% | 4 | 233 | 0.00% | Yes |
| TEVA260220C00010000 | 10/13 10:26 AM | 10.00 | 10.28 | 13.45 | 16.8 | 0.00 | 0.00% | 2 | 73 | 131.45% | Yes |
| TEVA260220C00012000 | 10/10 3:00 PM | 12.00 | 8.35 | 11.5 | 14.1 | 0.00 | 0.00% | 1 | 5 | 85.16% | Yes |
| TEVA260220C00013000 | 11/4 12:28 PM | 13.00 | 7.86 | 10.55 | 12.2 | 0.00 | 0.00% | 1 | 727 | 102.34% | Yes |
| TEVA260220C00014000 | 10/10 3:00 PM | 14.00 | 6.50 | 9.6 | 11.4 | 0.00 | 0.00% | 1 | 92 | 101.95% | Yes |
| TEVA260220C00015000 | 11/5 10:13 AM | 15.00 | 9.00 | 9.05 | 10.4 | 2.86 | 46.58% | 2 | 467 | 56.06% | Yes |
| TEVA260220C00016000 | 10/6 3:58 PM | 16.00 | 4.80 | 7.8 | 9.45 | 0.00 | 0.00% | 5 | 29 | 85.16% | Yes |
| TEVA260220C00017000 | 11/5 10:04 AM | 17.00 | 6.75 | 6.95 | 8.55 | 2.95 | 77.63% | 29 | 1738 | 79.83% | Yes |
| TEVA260220C00018000 | 11/5 2:00 PM | 18.00 | 7.00 | 5.95 | 7.5 | 4.44 | 173.44% | 8 | 127 | 69.73% | Yes |
| TEVA260220C00019000 | 10/31 9:39 AM | 19.00 | 5.35 | 5.35 | 6.7 | 2.42 | 82.59% | 6 | 369 | 67.33% | Yes |
| TEVA260220C00020000 | 11/5 3:22 PM | 20.00 | 5.60 | 5.1 | 5.8 | 3.18 | 131.40% | 221 | 886 | 52.39% | Yes |
| TEVA260220C00021000 | 11/5 1:06 PM | 21.00 | 4.45 | 4.35 | 5.05 | 2.52 | 130.57% | 373 | 492 | 50.98% | Yes |
| TEVA260220C00022000 | 11/5 2:03 PM | 22.00 | 4.09 | 2.92 | 4.25 | 2.67 | 188.03% | 2055 | 2855 | 55.03% | Yes |
| TEVA260220C00023000 | 11/5 1:13 PM | 23.00 | 3.40 | 2.82 | 3.55 | 2.06 | 153.73% | 49 | 295 | 52.20% | Yes |
| TEVA260220C00024000 | 11/5 12:50 PM | 24.00 | 2.85 | 2.25 | 2.6 | 1.80 | 171.43% | 106 | 136 | 43.68% | Yes |
| TEVA260220C00025000 | 11/5 3:59 PM | 25.00 | 2.07 | 1.87 | 2.14 | 1.18 | 132.58% | 867 | 1429 | 43.68% | No |
| TEVA260220C00026000 | 11/5 12:10 PM | 26.00 | 1.69 | 1.45 | 1.68 | 1.34 | 382.86% | 12 | 97 | 42.43% | No |
| TEVA260220C00027000 | 11/5 3:49 PM | 27.00 | 1.26 | 1.23 | 1.8 | 0.84 | 200.00% | 21761 | 4533 | 51.17% | No |
| TEVA260220C00028000 | 11/5 1:16 PM | 28.00 | 1.15 | 0.77 | 1.34 | 0.68 | 144.68% | 5 | 25 | 47.85% | No |
| TEVA260220C00029000 | 8/25 12:43 PM | 29.00 | 0.20 | 0 | 0.28 | 0.00 | 0.00% | 50 | 80 | 27.83% | No |
| TEVA260220C00030000 | 11/5 3:21 PM | 30.00 | 0.68 | 0.56 | 0.8 | 0.43 | 172.00% | 957 | 36843 | 45.65% | No |
| TEVA260220C00032000 | 10/28 9:31 AM | 32.00 | 0.14 | 0.3 | 0.59 | 0.00 | 0.00% | 1 | 430 | 48.00% | No |
| TEVA260220C00033000 | 10/7 11:27 AM | 33.00 | 0.18 | 0.27 | 1.02 | 0.00 | 0.00% | 25 | 10 | 52.93% | No |
| TEVA260220C00035000 | 11/5 3:47 PM | 35.00 | 0.25 | 0.15 | 0.35 | 0.05 | 25.00% | 100 | 702 | 49.71% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| TEVA260220P00003000 | 9/15 1:33 PM | 3.00 | 0.03 | 0 | 0.22 | 0.00 | 0.00% | 1 | 1 | 210.55% | No |
| TEVA260220P00007000 | 9/4 11:47 AM | 7.00 | 0.04 | 0 | 0.26 | 0.00 | 0.00% | 0 | 0 | 130.08% | No |
| TEVA260220P00010000 | 8/26 3:59 PM | 10.00 | 0.10 | 0.01 | 0.53 | 0.00 | 0.00% | 1 | 216 | 111.13% | No |
| TEVA260220P00011000 | 6/18 11:39 AM | 11.00 | 0.29 | 0 | 0.35 | 0.00 | 0.00% | 0 | 1 | 91.60% | No |
| TEVA260220P00012000 | 9/15 12:07 PM | 12.00 | 0.14 | 0.06 | 0.21 | 0.00 | 0.00% | 1 | 214 | 78.52% | No |
| TEVA260220P00013000 | 10/3 10:31 AM | 13.00 | 0.16 | 0.01 | 0.16 | 0.00 | 0.00% | 50 | 554 | 64.84% | No |
| TEVA260220P00014000 | 10/31 1:56 PM | 14.00 | 0.17 | 0.01 | 0.2 | 0.00 | 0.00% | 60 | 66 | 60.55% | No |
| TEVA260220P00015000 | 11/5 3:32 PM | 15.00 | 0.11 | 0.03 | 0.51 | -0.33 | -75.00% | 17 | 1388 | 66.80% | No |
| TEVA260220P00016000 | 11/5 2:20 PM | 16.00 | 0.13 | 0 | 0.32 | -0.49 | -79.03% | 126 | 917 | 52.54% | No |
| TEVA260220P00017000 | 11/3 3:59 PM | 17.00 | 0.69 | 0.09 | 0.43 | 0.00 | 0.00% | 4 | 895 | 52.34% | No |
| TEVA260220P00018000 | 11/5 2:52 PM | 18.00 | 0.20 | 0.01 | 0.45 | -0.68 | -77.27% | 8 | 669 | 54.15% | No |
| TEVA260220P00019000 | 11/5 2:17 PM | 19.00 | 0.32 | 0.12 | 0.54 | -0.94 | -74.60% | 45 | 1075 | 50.39% | No |
| TEVA260220P00020000 | 11/3 11:53 AM | 20.00 | 1.68 | 0.16 | 0.58 | 0.00 | 0.00% | 1 | 725 | 44.63% | No |
| TEVA260220P00021000 | 10/29 11:52 AM | 21.00 | 0.84 | 0.53 | 0.7 | -1.40 | -62.50% | 1 | 494 | 40.92% | No |
| TEVA260220P00022000 | 11/5 2:23 PM | 22.00 | 0.91 | 0.64 | 0.99 | -1.93 | -67.96% | 1062 | 1562 | 40.48% | No |
| TEVA260220P00023000 | 11/5 3:28 PM | 23.00 | 1.10 | 0.98 | 1.39 | -2.50 | -69.44% | 10014 | 3 | 40.82% | No |
| TEVA260220P00024000 | 11/5 12:15 PM | 24.00 | 1.61 | 1.41 | 1.7 | -3.39 | -67.80% | 20 | 30 | 37.89% | No |
| TEVA260220P00030000 | 2/20 9:55 AM | 30.00 | 12.45 | 13.4 | 14.25 | 0.00 | 0.00% | 0 | 0 | 194.29% | Yes |
