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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| TEVA280121C00003000 | 9/19 2:43 PM | 3.00 | 15.63 | 14.75 | 18.3 | 0.00 | 0.00% | 10 | 10 | 0.00% | Yes |
| TEVA280121C00008000 | 9/17 2:18 PM | 8.00 | 11.60 | 10.4 | 13.8 | 0.00 | 0.00% | 0 | 6 | 0.00% | Yes |
| TEVA280121C00010000 | 11/5 2:51 PM | 10.00 | 16.07 | 15.55 | 16.55 | 3.89 | 31.94% | 1 | 109 | 67.04% | Yes |
| TEVA280121C00013000 | 11/5 11:23 AM | 13.00 | 13.47 | 11.9 | 14.7 | 4.00 | 42.24% | 16 | 84 | 54.49% | Yes |
| TEVA280121C00015000 | 11/5 11:25 AM | 15.00 | 10.60 | 10.6 | 12.85 | 2.30 | 27.71% | 22 | 153 | 50.49% | Yes |
| TEVA280121C00017000 | 11/5 12:05 PM | 17.00 | 10.75 | 9.65 | 11.4 | 4.67 | 76.81% | 24 | 68 | 50.05% | Yes |
| TEVA280121C00020000 | 11/5 2:15 PM | 20.00 | 9.40 | 8.7 | 10.15 | 3.09 | 48.97% | 203 | 672 | 53.58% | Yes |
| TEVA280121C00022000 | 11/5 1:21 PM | 22.00 | 8.10 | 7.3 | 8.65 | 2.70 | 50.00% | 225 | 96 | 54.10% | Yes |
| TEVA280121C00025000 | 11/5 1:06 PM | 25.00 | 6.75 | 6.4 | 7.3 | 2.68 | 65.85% | 377 | 580 | 52.25% | No |
| TEVA280121C00027000 | 11/5 10:31 AM | 27.00 | 5.54 | 5.2 | 6.6 | 2.41 | 77.00% | 123 | 434 | 51.86% | No |
| TEVA280121C00030000 | 10/29 1:42 PM | 30.00 | 2.90 | 4.3 | 5.15 | 0.00 | 0.00% | 2 | 155 | 47.71% | No |
| TEVA280121C00035000 | 11/5 3:26 PM | 35.00 | 3.70 | 3.4 | 4.1 | 1.69 | 84.08% | 1118 | 537 | 48.34% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| TEVA280121P00008000 | 10/16 10:18 AM | 8.00 | 0.31 | 0 | 2.32 | 0.00 | 0.00% | 20 | 50 | 74.90% | No |
| TEVA280121P00010000 | 10/9 3:12 PM | 10.00 | 0.64 | 0 | 1.4 | 0.00 | 0.00% | 21 | 85 | 52.10% | No |
| TEVA280121P00013000 | 11/5 11:41 AM | 13.00 | 0.85 | 0 | 2.8 | -0.39 | -31.45% | 7 | 59 | 50.27% | No |
| TEVA280121P00015000 | 10/21 3:25 PM | 15.00 | 1.94 | 0.69 | 1.65 | 0.00 | 0.00% | 6 | 46 | 44.85% | No |
| TEVA280121P00017000 | 11/3 9:56 AM | 17.00 | 2.50 | 1.27 | 2.26 | 0.00 | 0.00% | 3 | 113 | 43.38% | No |
| TEVA280121P00020000 | 11/5 1:04 PM | 20.00 | 2.67 | 2.42 | 2.9 | -1.54 | -36.58% | 10 | 31 | 37.34% | No |
| TEVA280121P00022000 | 10/29 10:50 AM | 22.00 | 4.75 | 3 | 4.05 | 0.00 | 0.00% | 10 | 15 | 38.55% | No |
| TEVA280121P00027000 | 10/14 3:39 PM | 27.00 | 8.55 | 5.35 | 8.1 | 0.00 | 0.00% | 1 | 1 | 45.56% | Yes |
