Previous-day view · Mon Sep 21 close.
You are previewing the previous trading day. Subscribe to see today live and every other
date — plans start at Delta, $39/mo.
Sign up
Sign in
TEVA 40.15
Pick a view above for trades struck at the expected move
Or click a strike on the rail to add a leg — or start from a template and move it afterwards.
Add a leg to see how the position behaves across price and volatility.
Every quote and Greek, one row per strike.
76 contracts
47 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 3 | 11 | 0.97 | 403% | 18.75 | 22.10 | $20.00 | 0.00 | 1.90 | - | - | 0 | 0 |
| 1 | 14 | 0.97 | 248% | 14.00 | 16.55 | $25.00 | 0.00 | 2.12 | 260% | -0.03 | 0 | 0 |
| 0 | 17 | - | - | 13.05 | 15.00 | $26.00 | 0.00 | 0.45 | - | - | 0 | 0 |
| 0 | 11 | - | - | 12.10 | 13.95 | $27.00 | 0.00 | 0.45 | - | - | 0 | 0 |
| 0 | 16 | - | - | 11.15 | 12.80 | $28.00 | 0.00 | 0.45 | - | - | 0 | 0 |
| 0 | 13 | - | - | 10.20 | 11.80 | $29.00 | 0.00 | 0.35 | 216% | -0.06 | 0 | 0 |
| 0 | 11 | - | - | 9.10 | 11.05 | $30.00 | 0.00 | 0.58 | 214% | -0.08 | 0 | 0 |
| 0 | 10 | - | - | 8.10 | 10.05 | $31.00 | 0.00 | 0.46 | 251% | -0.14 | 0 | 0 |
| 1 | 10 | - | - | 7.30 | 9.75 | $31.50 | 0.00 | 0.46 | 256% | -0.15 | 0 | 0 |
| 1 | 11 | - | - | 6.90 | 9.00 | $32.00 | 0.00 | 0.35 | 128% | -0.04 | 2 | 4 |
| 0 | 11 | - | - | 6.45 | 8.50 | $32.50 | 0.00 | 0.38 | 241% | -0.17 | 0 | 0 |
| 0 | 10 | - | - | 6.00 | 7.95 | $33.00 | 0.00 | 0.10 | 126% | -0.06 | 4 | 114 |
| 0 | 14 | - | - | 5.45 | 7.50 | $33.50 | 0.00 | 0.66 | 113% | -0.06 | 0 | 0 |
| 0 | 10 | - | - | 5.00 | 7.10 | $34.00 | 0.00 | 0.46 | 122% | -0.09 | 48 | 302 |
| 0 | 3 | - | - | 4.15 | 6.55 | $34.50 | 0.00 | 0.67 | 131% | -0.12 | 1 | 1 |
| 29 | 3 | - | - | 4.10 | 6.00 | $35.00 | 0.00 | 0.22 | 73% | -0.03 | 2 | 239 |
| 0 | 5 | - | - | 3.55 | 5.45 | $35.50 | 0.00 | 0.52 | 125% | -0.16 | 20 | 0 |
| 223 | 6 | - | - | 3.10 | 4.90 | $36.00 | 0.00 | 0.24 | 77% | -0.08 | 119 | 737 |
| 6 | 5 | - | - | 2.68 | 4.55 | $36.50 | 0.00 | 0.60 | 52% | -0.04 | 2 | 632 |
| 1,014 | 13 | 0.94 | 51% | 2.70 | 3.75 | $37.00 | 0.00 | 0.32 | 66% | -0.11 | 12 | 827 |
| 73 | 48 | 0.99 | 28% | 1.74 | 3.60 | $37.50 | 0.00 | 0.40 | 68% | -0.16 | 12 | 12 |
| 693 | 21 | 0.80 | 65% | 1.93 | 3.05 | $38.00 | 0.06 | 0.22 | 48% | -0.13 | 26 | 182 |
| 286 | 143 | - | - | 0.72 | 2.52 | $38.50 | 0.11 | 0.20 | 41% | -0.16 | 9 | 147 |
| 355 | 28 | 0.91 | 21% | 0.27 | 2.14 | $39.00 | 0.17 | 0.29 | 39% | -0.23 | 2 | 732 |
| 147 | 7 | 0.70 | 31% | 0.24 | 1.63 | $39.50 | 0.26 | 0.43 | 37% | -0.33 | 18 | 57 |
| 870 | 189 | 0.56 | 30% | 0.50 | 0.69 | $40.00 | 0.45 | 0.64 | 36% | -0.45 | 19 | 25 |
| 146 | 137 | 0.41 | 32% | 0.31 | 0.49 | $40.50 | 0.33 | 0.97 | 27% | -0.61 | 3 | 0 |
| 931 | 2,307 | 0.29 | 33% | 0.19 | 0.31 | $41.00 | 0.54 | 2.93 | 73% | -0.59 | 0 | 0 |
| 308 | 15 | 0.21 | 36% | 0.11 | 0.25 | $41.50 | 0.52 | 3.25 | 62% | -0.68 | 0 | 0 |
| 289 | 60 | 0.12 | 35% | 0.02 | 0.15 | $42.00 | 1.23 | 3.45 | 69% | -0.72 | 0 | 0 |
| 61 | 4 | 0.06 | 41% | 0.00 | 0.27 | $43.00 | 2.25 | 3.95 | 66% | -0.83 | 0 | 0 |
| 0 | 0 | 0.11 | 67% | 0.00 | 0.29 | $44.00 | 3.05 | 5.05 | 76% | -0.87 | 0 | 0 |
| 0 | 0 | 0.11 | 85% | 0.00 | 0.47 | $45.00 | 3.95 | 5.95 | 75% | -0.92 | 1 | 0 |
| 0 | 0 | - | - | 0.00 | 0.49 | $46.00 | 4.85 | 6.90 | 68% | -0.97 | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 0.28 | $47.00 | 6.05 | 8.15 | 116% | -0.89 | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 0.71 | $48.00 | 7.15 | 8.95 | 121% | -0.91 | 1 | 0 |
| 0 | 0 | - | - | 0.00 | 0.88 | $49.00 | 8.10 | 10.25 | 147% | -0.88 | 1 | 0 |
| 0 | 0 | 0.20 | 217% | 0.00 | 0.73 | $50.00 | 8.90 | 10.95 | 117% | -0.96 | 0 | 0 |