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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| TEVA260918C00003000 | 9/26 9:31 AM | 3.00 | 15.90 | 0 | 0 | 0.00 | 0.00% | 3 | 3 | 0.00% | Yes |
| TEVA260918C00008000 | 9/4 3:51 PM | 8.00 | 11.00 | 12.4 | 12.6 | 0.00 | 0.00% | 2 | 3 | 0.00% | Yes |
| TEVA260918C00010000 | 11/5 1:11 PM | 10.00 | 15.00 | 13 | 15.5 | 3.70 | 32.74% | 57 | 82 | 90.04% | Yes |
| TEVA260918C00013000 | 11/4 10:32 AM | 13.00 | 8.70 | 10.6 | 13.4 | 0.00 | 0.00% | 3 | 14 | 52.93% | Yes |
| TEVA260918C00015000 | 11/5 2:11 PM | 15.00 | 11.00 | 9.15 | 11.5 | 3.95 | 56.03% | 7 | 770 | 51.81% | Yes |
| TEVA260918C00017000 | 11/5 12:47 PM | 17.00 | 9.29 | 7.45 | 10.15 | 3.45 | 59.08% | 1 | 416 | 51.07% | Yes |
| TEVA260918C00020000 | 11/5 2:40 PM | 20.00 | 7.07 | 5.85 | 7.1 | 3.17 | 81.28% | 324 | 1013 | 54.10% | Yes |
| TEVA260918C00022000 | 11/5 1:49 PM | 22.00 | 6.00 | 5.25 | 6.05 | 3.09 | 106.19% | 59 | 15464 | 54.10% | Yes |
| TEVA260918C00025000 | 11/5 11:38 AM | 25.00 | 4.25 | 3.7 | 4.5 | 2.27 | 114.65% | 38 | 252 | 51.42% | No |
| TEVA260918C00027000 | 11/5 2:22 PM | 27.00 | 3.40 | 2.81 | 3.5 | 2.21 | 185.71% | 614 | 137 | 48.39% | No |
| TEVA260918C00030000 | 11/5 2:34 PM | 30.00 | 2.25 | 1.86 | 2.5 | 1.15 | 104.55% | 57 | 208 | 46.99% | No |
| TEVA260918C00032000 | 11/5 11:19 AM | 32.00 | 1.75 | 1.57 | 2.05 | 0.95 | 118.75% | 431 | 1088 | 47.05% | No |
| TEVA260918C00035000 | 11/5 2:54 PM | 35.00 | 1.31 | 1.01 | 1.35 | 0.63 | 92.65% | 393 | 114 | 44.90% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| TEVA260918P00003000 | 9/8 2:43 PM | 3.00 | 0.03 | 0 | 0 | 0.00 | 0.00% | 0 | 0 | 50.00% | No |
| TEVA260918P00005000 | 9/2 12:38 PM | 5.00 | 0.04 | 0 | 0.06 | 0.00 | 0.00% | 0 | 0 | 75.78% | No |
| TEVA260918P00008000 | 10/8 1:30 PM | 8.00 | 0.11 | 0 | 0.15 | 0.00 | 0.00% | 3 | 4 | 61.72% | No |
| TEVA260918P00010000 | 8/26 3:55 PM | 10.00 | 0.22 | 0.01 | 0.8 | 0.00 | 0.00% | 1 | 701 | 71.29% | No |
| TEVA260918P00013000 | 10/6 1:40 PM | 13.00 | 0.51 | 0.01 | 1.45 | 0.00 | 0.00% | 5 | 66 | 63.28% | No |
| TEVA260918P00015000 | 10/24 10:20 AM | 15.00 | 1.04 | 0.12 | 0.47 | 0.00 | 0.00% | 6 | 957 | 45.17% | No |
| TEVA260918P00017000 | 10/24 10:16 AM | 17.00 | 1.83 | 0.57 | 0.87 | 0.00 | 0.00% | 6 | 947 | 44.82% | No |
| TEVA260918P00020000 | 10/22 10:48 AM | 20.00 | 3.15 | 1.17 | 1.47 | 0.00 | 0.00% | 15 | 140 | 39.80% | No |
| TEVA260918P00022000 | 10/1 10:30 AM | 22.00 | 3.85 | 1.78 | 2.19 | 0.00 | 0.00% | 1300 | 1361 | 38.70% | No |
| TEVA260918P00025000 | 10/16 2:48 PM | 25.00 | 6.15 | 3.05 | 3.75 | 0.00 | 0.00% | 1 | 6 | 38.70% | Yes |
| TEVA260918P00027000 | 9/15 3:44 PM | 27.00 | 8.20 | 7.45 | 8.35 | 0.00 | 0.00% | 0 | 1 | 70.43% | Yes |
