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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| TEVA270115C00003000 | 9/25 10:41 AM | 3.00 | 15.00 | 14 | 19 | 0.00 | 0.00% | 1 | 15 | 0.00% | Yes |
| TEVA270115C00005000 | 9/29 10:32 AM | 5.00 | 14.20 | 13.5 | 16.75 | 0.00 | 0.00% | 6 | 156 | 0.00% | Yes |
| TEVA270115C00008000 | 11/5 2:56 PM | 8.00 | 16.63 | 15 | 19.5 | 4.83 | 40.93% | 2 | 40 | 84.28% | Yes |
| TEVA270115C00010000 | 11/5 11:07 AM | 10.00 | 15.00 | 13 | 16.5 | 5.12 | 51.82% | 18 | 365 | 102.15% | Yes |
| TEVA270115C00013000 | 11/5 11:17 AM | 13.00 | 11.35 | 12.25 | 13.15 | 2.35 | 26.11% | 29 | 427 | 62.21% | Yes |
| TEVA270115C00015000 | 11/5 3:25 PM | 15.00 | 11.25 | 10.75 | 11.35 | 4.00 | 55.17% | 299 | 3099 | 57.62% | Yes |
| TEVA270115C00017000 | 11/5 2:00 PM | 17.00 | 9.71 | 9 | 9.9 | 3.71 | 61.83% | 40 | 4264 | 53.20% | Yes |
| TEVA270115C00020000 | 11/5 3:39 PM | 20.00 | 7.57 | 6.4 | 7.75 | 3.82 | 101.87% | 313 | 7882 | 53.64% | Yes |
| TEVA270115C00022000 | 11/5 3:41 PM | 22.00 | 6.29 | 4.95 | 6.45 | 2.87 | 83.92% | 764 | 3198 | 50.32% | Yes |
| TEVA270115C00025000 | 11/5 3:42 PM | 25.00 | 4.82 | 4.3 | 5 | 2.28 | 89.76% | 557 | 4395 | 48.62% | No |
| TEVA270115C00027000 | 11/5 3:41 PM | 27.00 | 3.85 | 3.55 | 4.15 | 1.85 | 92.50% | 94 | 1702 | 47.34% | No |
| TEVA270115C00030000 | 11/5 3:35 PM | 30.00 | 2.90 | 2.77 | 3 | 1.53 | 111.68% | 343 | 3943 | 44.81% | No |
| TEVA270115C00032000 | 11/5 11:50 AM | 32.00 | 2.55 | 2.15 | 2.7 | 1.62 | 174.19% | 42 | 183 | 46.51% | No |
| TEVA270115C00035000 | 11/5 2:45 PM | 35.00 | 1.92 | 1.8 | 1.92 | 1.30 | 209.68% | 1409 | 8460 | 44.48% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| TEVA270115P00003000 | 8/29 9:33 AM | 3.00 | 0.04 | 0 | 0.29 | 0.00 | 0.00% | 1 | 40 | 109.77% | No |
| TEVA270115P00005000 | 9/10 10:36 AM | 5.00 | 0.04 | 0.01 | 0.24 | 0.00 | 0.00% | 1 | 562 | 80.47% | No |
| TEVA270115P00008000 | 10/30 12:41 PM | 8.00 | 0.11 | 0.02 | 0.12 | 0.00 | 0.00% | 32 | 462 | 51.95% | No |
| TEVA270115P00010000 | 11/5 11:24 AM | 10.00 | 0.11 | 0.05 | 0.81 | -0.12 | -52.17% | 5 | 3163 | 61.72% | No |
| TEVA270115P00013000 | 11/5 9:36 AM | 13.00 | 0.40 | 0.17 | 0.65 | -0.38 | -48.72% | 4 | 1144 | 52.00% | No |
| TEVA270115P00015000 | 11/5 2:46 PM | 15.00 | 0.58 | 0.38 | 1.04 | -0.64 | -52.46% | 26 | 3879 | 50.37% | No |
| TEVA270115P00017000 | 10/24 2:47 PM | 17.00 | 2.00 | 0.76 | 1.45 | 0.00 | 0.00% | 8 | 2114 | 47.39% | No |
| TEVA270115P00020000 | 11/5 3:54 PM | 20.00 | 1.65 | 1.65 | 1.85 | -1.40 | -45.90% | 42 | 1394 | 38.53% | No |
| TEVA270115P00022000 | 11/4 2:43 PM | 22.00 | 4.20 | 2.17 | 2.75 | 0.00 | 0.00% | 25 | 198 | 38.87% | No |
| TEVA270115P00025000 | 11/5 3:54 PM | 25.00 | 3.90 | 3.4 | 4.45 | -1.95 | -33.33% | 92 | 27 | 39.60% | Yes |
| TEVA270115P00027000 | 10/3 2:47 PM | 27.00 | 7.70 | 4.5 | 6.5 | 0.00 | 0.00% | 104 | 104 | 46.90% | Yes |
| TEVA270115P00030000 | 10/9 12:30 PM | 30.00 | 10.35 | 6.6 | 7.55 | 0.00 | 0.00% | 1 | 2 | 36.72% | Yes |
| TEVA270115P00035000 | 11/5 1:42 PM | 35.00 | 10.77 | 10.45 | 12.35 | -11.03 | -50.60% | 10 | 2 | 44.82% | Yes |
