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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| TEVA260320C00008000 | 10/2 11:39 AM | 8.00 | 12.20 | 15.5 | 18.1 | 0.00 | 0.00% | 3 | 24 | 113.28% | Yes |
| TEVA260320C00009000 | 10/2 9:40 AM | 9.00 | 11.35 | 14.5 | 17.85 | 0.00 | 0.00% | 0 | 5 | 132.42% | Yes |
| TEVA260320C00010000 | 11/5 11:15 AM | 10.00 | 14.43 | 13.55 | 16.1 | 5.68 | 64.91% | 1 | 11 | 94.92% | Yes |
| TEVA260320C00011000 | 10/14 10:24 AM | 11.00 | 9.37 | 12.55 | 15.9 | 0.00 | 0.00% | 2 | 2 | 111.82% | Yes |
| TEVA260320C00012000 | 9/29 10:37 AM | 12.00 | 7.30 | 6.85 | 10.65 | 0.00 | 0.00% | 6 | 12 | 0.00% | Yes |
| TEVA260320C00013000 | 11/5 2:14 PM | 13.00 | 12.25 | 10.6 | 13.15 | 4.45 | 57.05% | 1 | 4 | 73.73% | Yes |
| TEVA260320C00014000 | 10/8 9:40 AM | 14.00 | 6.95 | 9.35 | 11.4 | 0.00 | 0.00% | 1 | 19 | 90.72% | Yes |
| TEVA260320C00015000 | 11/5 11:42 AM | 15.00 | 10.09 | 9.25 | 10.45 | 4.19 | 71.02% | 18 | 54 | 58.30% | Yes |
| TEVA260320C00016000 | 10/28 2:34 PM | 16.00 | 4.56 | 7.75 | 9.65 | 0.00 | 0.00% | 7 | 52 | 82.18% | Yes |
| TEVA260320C00017000 | 11/5 12:34 PM | 17.00 | 8.25 | 6.8 | 8.65 | 3.65 | 79.35% | 34 | 317 | 73.97% | Yes |
| TEVA260320C00018000 | 11/4 1:36 PM | 18.00 | 3.73 | 6.7 | 7.85 | 0.00 | 0.00% | 1 | 810 | 55.47% | Yes |
| TEVA260320C00019000 | 11/5 3:16 PM | 19.00 | 6.40 | 5.15 | 6.7 | 3.30 | 106.45% | 19 | 707 | 59.96% | Yes |
| TEVA260320C00020000 | 11/5 2:12 PM | 20.00 | 5.75 | 4.4 | 5.95 | 3.05 | 112.96% | 193 | 3354 | 58.30% | Yes |
| TEVA260320C00021000 | 11/5 1:58 PM | 21.00 | 4.77 | 4.55 | 5.25 | 2.61 | 120.83% | 26 | 290 | 56.89% | Yes |
| TEVA260320C00022000 | 11/5 11:23 AM | 22.00 | 4.00 | 2.81 | 4.5 | 2.33 | 139.52% | 37 | 225 | 53.76% | Yes |
| TEVA260320C00023000 | 11/5 9:55 AM | 23.00 | 2.70 | 2.15 | 3.85 | 1.26 | 87.50% | 11 | 266 | 51.86% | Yes |
| TEVA260320C00024000 | 11/5 12:37 PM | 24.00 | 3.02 | 2.45 | 2.9 | 1.88 | 164.91% | 79 | 584 | 44.04% | Yes |
| TEVA260320C00025000 | 11/5 2:25 PM | 25.00 | 2.56 | 1.76 | 2.32 | 1.66 | 184.44% | 73 | 216 | 41.90% | No |
| TEVA260320C00026000 | 11/5 2:16 PM | 26.00 | 2.12 | 1.31 | 1.88 | 1.31 | 161.73% | 43 | 111 | 41.14% | No |
| TEVA260320C00027000 | 11/5 1:35 PM | 27.00 | 1.65 | 1.3 | 1.51 | 1.01 | 157.81% | 492 | 149 | 40.58% | No |
| TEVA260320C00028000 | 11/5 3:29 PM | 28.00 | 1.30 | 0.69 | 1.25 | 0.80 | 160.00% | 679 | 884 | 40.97% | No |
| TEVA260320C00029000 | 11/5 3:43 PM | 29.00 | 1.05 | 0.85 | 1 | 0.64 | 156.10% | 22 | 10 | 40.72% | No |
| TEVA260320C00030000 | 11/5 1:00 PM | 30.00 | 0.89 | 0.62 | 0.83 | 0.54 | 154.29% | 260 | 557 | 41.26% | No |
| TEVA260320C00032000 | 11/5 11:25 AM | 32.00 | 0.55 | 0.3 | 0.7 | 0.30 | 120.00% | 10 | 50 | 45.36% | No |
| TEVA260320C00035000 | 11/5 11:46 AM | 35.00 | 0.49 | 0.2 | 0.49 | 0.36 | 276.92% | 60 | 13 | 48.58% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| TEVA260320P00003000 | 9/8 12:13 PM | 3.00 | 0.03 | 0 | 0 | 0.00 | 0.00% | 1 | 3 | 50.00% | No |
| TEVA260320P00005000 | 9/12 2:18 PM | 5.00 | 0.03 | 0 | 0.02 | 0.00 | 0.00% | 0 | 4 | 101.56% | No |
| TEVA260320P00009000 | 10/17 2:26 PM | 9.00 | 0.05 | 0 | 0.49 | 0.00 | 0.00% | 10 | 10 | 106.84% | No |
| TEVA260320P00010000 | 6/16 12:51 PM | 10.00 | 0.22 | 0.13 | 0.21 | 0.00 | 0.00% | 3 | 10 | 89.45% | No |
| TEVA260320P00012000 | 10/3 10:50 AM | 12.00 | 0.14 | 0 | 0.76 | 0.00 | 0.00% | 3 | 197 | 88.38% | No |
| TEVA260320P00013000 | 11/5 9:44 AM | 13.00 | 0.10 | 0.01 | 0.49 | -0.07 | -41.18% | 1 | 41 | 72.07% | No |
| TEVA260320P00014000 | 9/8 1:42 PM | 14.00 | 0.40 | 0 | 0 | 0.00 | 0.00% | 10 | 112 | 25.00% | No |
| TEVA260320P00015000 | 11/5 9:33 AM | 15.00 | 0.17 | 0 | 0.75 | -0.22 | -56.41% | 1 | 121 | 64.84% | No |
| TEVA260320P00016000 | 10/31 11:08 AM | 16.00 | 0.55 | 0.05 | 0.22 | 0.00 | 0.00% | 10 | 864 | 50.39% | No |
| TEVA260320P00017000 | 11/5 9:45 AM | 17.00 | 0.24 | 0.15 | 0.31 | -0.51 | -68.00% | 45 | 1357 | 48.93% | No |
| TEVA260320P00018000 | 11/5 12:43 PM | 18.00 | 0.30 | 0.15 | 0.3 | -0.93 | -75.61% | 20 | 247 | 42.58% | No |
| TEVA260320P00019000 | 11/5 12:49 PM | 19.00 | 0.57 | 0.22 | 0.44 | -0.85 | -59.86% | 40 | 2377 | 41.75% | No |
| TEVA260320P00020000 | 11/5 11:09 AM | 20.00 | 0.70 | 0.27 | 0.65 | -1.23 | -63.73% | 6 | 309 | 41.60% | No |
| TEVA260320P00021000 | 11/5 11:15 AM | 21.00 | 0.90 | 0.64 | 0.77 | -1.48 | -62.18% | 2383 | 131 | 38.09% | No |
| TEVA260320P00022000 | 11/5 3:59 PM | 22.00 | 0.98 | 0.96 | 1.07 | -2.22 | -69.38% | 10526 | 1118 | 37.65% | No |
| TEVA260320P00023000 | 11/5 2:10 PM | 23.00 | 1.33 | 1.16 | 1.4 | -2.32 | -63.56% | 1853 | 71 | 36.52% | No |
| TEVA260320P00032000 | 6/5 12:47 PM | 32.00 | 15.10 | 15 | 15.1 | 0.00 | 0.00% | 0 | 0 | 167.43% | Yes |
