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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| TEVA260618C00005000 | 10/15 3:59 PM | 5.00 | 16.00 | 18.3 | 21.15 | 0.00 | 0.00% | 6 | 5 | 111.72% | Yes |
| TEVA260618C00008000 | 6/9 12:56 PM | 8.00 | 10.50 | 0 | 0 | 0.00 | 0.00% | 14 | 0 | 0.00% | Yes |
| TEVA260618C00010000 | 10/15 10:42 AM | 10.00 | 10.35 | 13.5 | 15.5 | 0.00 | 0.00% | 5 | 13 | 106.84% | Yes |
| TEVA260618C00013000 | 11/5 9:40 AM | 13.00 | 10.83 | 10.55 | 12.75 | 3.63 | 50.42% | 1 | 22 | 88.09% | Yes |
| TEVA260618C00015000 | 11/5 1:58 PM | 15.00 | 10.32 | 10 | 10.9 | 3.82 | 58.77% | 4 | 190 | 65.04% | Yes |
| TEVA260618C00017000 | 10/28 2:34 PM | 17.00 | 4.32 | 7.2 | 9.15 | 0.00 | 0.00% | 7 | 739 | 67.99% | Yes |
| TEVA260618C00018000 | 11/3 1:25 PM | 18.00 | 4.53 | 6.35 | 8.6 | 0.00 | 0.00% | 1 | 2 | 69.78% | Yes |
| TEVA260618C00019000 | 10/22 9:59 AM | 19.00 | 2.96 | 5.6 | 7.4 | 0.00 | 0.00% | 3 | 4 | 59.28% | Yes |
| TEVA260618C00020000 | 11/5 2:35 PM | 20.00 | 6.35 | 5 | 6.5 | 3.12 | 96.59% | 2409 | 4405 | 54.44% | Yes |
| TEVA260618C00021000 | 11/5 1:03 PM | 21.00 | 5.41 | 5.15 | 6.15 | 2.58 | 91.17% | 4 | 11 | 50.34% | Yes |
| TEVA260618C00022000 | 11/5 2:50 PM | 22.00 | 5.02 | 3.65 | 5.2 | 2.60 | 107.44% | 41 | 5800 | 51.88% | Yes |
| TEVA260618C00024000 | 11/5 1:05 PM | 24.00 | 3.90 | 2.92 | 4.15 | 2.55 | 188.89% | 684 | 4 | 50.81% | Yes |
| TEVA260618C00025000 | 11/5 3:46 PM | 25.00 | 3.50 | 2.75 | 3.5 | 2.00 | 133.33% | 3227 | 2156 | 47.85% | No |
| TEVA260618C00026000 | 11/5 2:42 PM | 26.00 | 2.95 | 2.55 | 3.15 | 1.80 | 156.52% | 53 | 4 | 48.36% | No |
| TEVA260618C00027000 | 11/5 10:45 AM | 27.00 | 2.30 | 1.07 | 2.87 | 1.15 | 100.00% | 10 | 48 | 49.27% | No |
| TEVA260618C00028000 | 11/5 1:05 PM | 28.00 | 2.27 | 1.87 | 2.53 | 1.37 | 152.22% | 36 | 42 | 48.95% | No |
| TEVA260618C00030000 | 11/5 3:44 PM | 30.00 | 1.60 | 1.33 | 1.78 | 0.87 | 119.18% | 226 | 455 | 46.00% | No |
| TEVA260618C00032000 | 11/5 12:39 PM | 32.00 | 1.29 | 0.85 | 1.45 | 0.75 | 138.89% | 55 | 144 | 47.24% | No |
| TEVA260618C00035000 | 11/5 2:46 PM | 35.00 | 0.83 | 0.5 | 0.85 | 0.46 | 124.32% | 17 | 66 | 44.82% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| TEVA260618P00003000 | 9/8 2:43 PM | 3.00 | 0.03 | 0 | 0 | 0.00 | 0.00% | 6 | 5 | 50.00% | No |
| TEVA260618P00005000 | 9/25 3:05 PM | 5.00 | 0.03 | 0 | 0.05 | 0.00 | 0.00% | 1 | 1 | 87.50% | No |
| TEVA260618P00008000 | 8/22 1:19 PM | 8.00 | 0.05 | 0 | 0.08 | 0.00 | 0.00% | 18 | 54 | 66.41% | No |
| TEVA260618P00010000 | 7/31 11:52 AM | 10.00 | 0.25 | 0 | 0.63 | 0.00 | 0.00% | 1 | 22 | 79.49% | No |
| TEVA260618P00013000 | 11/3 3:59 PM | 13.00 | 0.32 | 0.05 | 0.32 | 0.00 | 0.00% | 4 | 1330 | 52.15% | No |
| TEVA260618P00014000 | 11/5 2:03 PM | 14.00 | 0.16 | 0 | 0.43 | -0.34 | -68.00% | 77 | 0 | 58.01% | No |
| TEVA260618P00015000 | 11/5 12:08 PM | 15.00 | 0.27 | 0.22 | 0.47 | -0.34 | -55.74% | 2 | 328 | 53.61% | No |
| TEVA260618P00017000 | 10/30 9:30 AM | 17.00 | 1.16 | 0.34 | 0.65 | 0.00 | 0.00% | 1 | 1948 | 47.75% | No |
| TEVA260618P00018000 | 10/28 2:34 PM | 18.00 | 1.62 | 0.29 | 1.25 | 0.00 | 0.00% | 0 | 11 | 55.37% | No |
| TEVA260618P00019000 | 11/5 2:35 PM | 19.00 | 0.89 | 0.53 | 1.06 | -0.98 | -52.41% | 12 | 13 | 45.65% | No |
| TEVA260618P00020000 | 11/5 10:15 AM | 20.00 | 1.32 | 0.65 | 1.23 | -1.13 | -46.12% | 3 | 627 | 43.07% | No |
| TEVA260618P00022000 | 11/5 3:58 PM | 22.00 | 1.56 | 1.4 | 2.1 | -1.79 | -53.43% | 12395 | 31 | 44.60% | No |
