Options Chain for TELADOC HEALTH INC COM (TDOC) - $9.00 as of 11/20/2024 8:46:34 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 5.25 | 6.75 | % | 0 | 0 | 3.40 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:40 PM EST | |||
| 3.50 | 4.55 | 6.85 | % | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:40 PM EST | |||
| 4.00 | 4.20 | 5.10 | % | 0 | 0 | 4.05 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:40 PM EST | |||
| 4.50 | 3.55 | 4.60 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:40 PM EST | |||
| 5.00 | 4.00 | 4.90 | % | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:40 PM EST | |||
| 5.50 | 3.50 | 3.60 | % | 0 | 0 | 1.15 | 0.99 | 0.01 | 0.00 | 11/20/2024 3:59:40 PM EST | |||
| 6.00 | 3.00 | 4.40 | % | 0 | 0 | 0.97 | 0.98 | 0.03 | 0.00 | 11/20/2024 3:59:40 PM EST | |||
| 6.50 | 2.52 | 2.75 | % | 0 | 0 | 0.86 | 0.95 | 0.05 | 0.00 | 11/20/2024 3:59:40 PM EST | |||
| 7.00 | 2.07 | 2.21 | % | 0 | 0 | 0.69 | 0.91 | 0.09 | 0.00 | 11/20/2024 3:59:40 PM EST | |||
| 7.50 | 1.56 | 1.83 | 2.27 | 0.00 | 0.00% | 0 | 10 | 0.94 | 0.84 | 0.14 | -0.01 | 11/8/2024 | 11/20/2024 3:59:40 PM EST |
| 8.00 | 1.22 | 1.42 | 1.24 | 0.00 | 0.00% | 0 | 17 | 0.69 | 0.76 | 0.18 | -0.01 | 11/19/2024 | 11/20/2024 3:59:40 PM EST |
| 8.50 | 0.78 | 1.03 | 0.83 | -0.15 | -15.31% | 3 | 15 | 0.64 | 0.66 | 0.21 | -0.01 | 11/20/2024 | 11/20/2024 3:59:40 PM EST |
| 9.00 | 0.69 | 1.24 | 0.61 | -0.36 | -37.12% | 1 | 19 | 0.85 | 0.55 | 0.23 | -0.01 | 11/20/2024 | 11/20/2024 3:59:40 PM EST |
| 9.50 | 0.29 | 0.56 | 0.39 | -0.30 | -43.48% | 5 | 20 | 0.63 | 0.44 | 0.22 | -0.01 | 11/20/2024 | 11/20/2024 3:59:40 PM EST |
| 10.00 | 0.32 | 0.39 | 0.32 | -0.21 | -39.63% | 2 | 521 | 0.61 | 0.34 | 0.20 | -0.01 | 11/20/2024 | 11/20/2024 3:59:40 PM EST |
| 10.50 | 0.22 | 0.28 | 0.22 | +0.13 | +144.45% | 1 | 6 | 0.64 | 0.26 | 0.18 | -0.01 | 11/20/2024 | 11/20/2024 3:59:40 PM EST |
| 11.00 | 0.14 | 0.40 | 0.16 | +0.01 | +6.67% | 2 | 24 | 0.64 | 0.19 | 0.15 | -0.01 | 11/20/2024 | 11/20/2024 3:59:40 PM EST |
| 11.50 | 0.10 | 0.15 | 0.19 | 0.00 | 0.00% | 0 | 45 | 0.66 | 0.14 | 0.12 | -0.01 | 11/14/2024 | 11/20/2024 3:59:40 PM EST |
| 12.00 | 0.07 | 0.12 | 0.01 | 0.00 | 0.00% | 0 | 13 | 0.73 | 0.10 | 0.09 | 0.00 | 11/15/2024 | 11/20/2024 3:59:40 PM EST |
| 12.50 | 0.00 | 0.16 | 0.06 | 0.00 | 0.00% | 0 | 110 | 0.72 | 0.08 | 0.07 | 0.00 | 11/19/2024 | 11/20/2024 3:59:40 PM EST |
| 13.00 | 0.03 | 0.07 | 0.19 | 0.00 | 0.00% | 0 | 5 | 0.69 | 0.06 | 0.06 | 0.00 | 11/11/2024 | 11/20/2024 3:59:40 PM EST |
| 13.50 | 0.00 | 0.06 | 0.13 | 0.00 | 0.00% | 0 | 40 | 0.87 | 0.04 | 0.04 | 0.00 | 11/12/2024 | 11/20/2024 3:59:40 PM EST |
| 14.00 | 0.00 | 0.17 | % | 0 | 0 | 1.07 | 0.02 | 0.03 | 0.00 | 11/20/2024 3:59:40 PM EST | |||
| 15.00 | 0.00 | 0.18 | 0.07 | 0.00 | 0.00% | 0 | 3 | 1.20 | 0.01 | 0.01 | 0.00 | 11/12/2024 | 11/20/2024 3:59:40 PM EST |
| 17.50 | 0.00 | 0.16 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:40 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.10 | % | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:40 PM EST | |||
| 3.50 | 0.00 | 0.11 | % | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:40 PM EST | |||
| 4.00 | 0.00 | 0.12 | % | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:40 PM EST | |||
| 4.50 | 0.00 | 0.13 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:40 PM EST | |||
| 5.00 | 0.00 | 0.14 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:40 PM EST | |||
| 5.50 | 0.00 | 0.16 | % | 0 | 0 | 1.28 | -0.01 | 0.01 | 0.00 | 11/20/2024 3:59:40 PM EST | |||
| 6.00 | 0.00 | 0.18 | % | 0 | 0 | 1.14 | -0.02 | 0.03 | 0.00 | 11/20/2024 3:59:40 PM EST | |||
| 6.50 | 0.00 | 0.08 | 0.08 | 0.00 | 0.00% | 0 | 1 | 0.76 | -0.05 | 0.05 | 0.00 | 11/15/2024 | 11/20/2024 3:59:40 PM EST |
| 7.00 | 0.06 | 0.11 | 0.12 | 0.00 | 0.00% | 0 | 0 | 0.90 | -0.09 | 0.09 | 0.00 | 11/15/2024 | 11/20/2024 3:59:40 PM EST |
| 7.50 | 0.16 | 0.18 | 0.19 | +0.04 | +26.67% | 11 | 4 | 0.65 | -0.16 | 0.14 | -0.01 | 11/20/2024 | 11/20/2024 3:59:40 PM EST |
| 8.00 | 0.23 | 0.30 | 0.29 | +0.03 | +11.54% | 17 | 6 | 0.62 | -0.24 | 0.18 | -0.01 | 11/20/2024 | 11/20/2024 3:59:40 PM EST |
| 8.50 | 0.24 | 0.51 | 0.54 | -0.02 | -3.58% | 1 | 23 | 0.55 | -0.34 | 0.21 | -0.01 | 11/20/2024 | 11/20/2024 3:59:40 PM EST |
| 9.00 | 0.64 | 0.72 | 0.73 | +0.08 | +12.31% | 1 | 137 | 0.61 | -0.45 | 0.23 | -0.01 | 11/20/2024 | 11/20/2024 3:59:40 PM EST |
| 9.50 | 0.90 | 1.01 | 0.96 | 0.00 | 0.00% | 0 | 3 | 0.61 | -0.56 | 0.22 | -0.01 | 11/14/2024 | 11/20/2024 3:59:40 PM EST |
| 10.00 | 1.10 | 1.56 | 1.45 | 0.00 | 0.00% | 0 | 12 | 0.60 | -0.66 | 0.20 | -0.01 | 11/15/2024 | 11/20/2024 3:59:40 PM EST |
| 10.50 | 1.13 | 1.94 | 1.54 | 0.00 | 0.00% | 0 | 3 | 0.61 | -0.74 | 0.18 | -0.01 | 11/15/2024 | 11/20/2024 3:59:40 PM EST |
| 11.00 | 1.47 | 2.57 | 1.88 | 0.00 | 0.00% | 0 | 1 | 0.33 | -0.81 | 0.15 | -0.01 | 11/15/2024 | 11/20/2024 3:59:40 PM EST |
| 11.50 | 2.26 | 2.80 | 2.40 | 0.00 | 0.00% | 0 | 2 | 0.32 | -0.86 | 0.12 | -0.01 | 11/15/2024 | 11/20/2024 3:59:40 PM EST |
| 12.00 | 2.62 | 3.10 | % | 0 | 0 | 0.80 | -0.90 | 0.09 | 0.00 | 11/20/2024 3:59:40 PM EST | |||
| 12.50 | 3.25 | 3.60 | % | 0 | 0 | 0.78 | -0.92 | 0.07 | 0.00 | 11/20/2024 3:59:40 PM EST | |||
| 13.00 | 3.00 | 4.10 | % | 0 | 0 | 0.85 | -0.94 | 0.06 | 0.00 | 11/20/2024 3:59:40 PM EST | |||
| 13.50 | 4.45 | 6.55 | % | 0 | 0 | 1.01 | -0.96 | 0.04 | 0.00 | 11/20/2024 3:59:40 PM EST | |||
| 14.00 | 4.95 | 5.05 | % | 0 | 0 | 0.97 | -0.98 | 0.03 | 0.00 | 11/20/2024 3:59:40 PM EST | |||
| 15.00 | 5.05 | 6.05 | % | 0 | 0 | 1.08 | -0.99 | 0.01 | 0.00 | 11/20/2024 3:59:40 PM EST | |||
| 17.50 | 7.45 | 8.65 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:40 PM EST |