Options Chain for TELADOC HEALTH INC COM (TDOC) - $7.67 as of 9/6/2024 3:09:40 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 4.00 | 5.05 | 4.50 | 0.00 | 0.00% | 0 | 10 | 2.86 | 1.00 | 0.00 | 0.00 | 8/15/2024 | 9/6/2024 3:59:53 PM EST |
| 3.00 | 3.25 | 5.55 | % | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 3.50 | 3.00 | 5.50 | % | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 4.00 | 2.90 | 4.80 | % | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 4.50 | 2.80 | 3.10 | % | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 5.00 | 2.36 | 2.65 | 3.05 | +0.30 | +10.91% | 1 | 25 | 2.27 | 0.99 | 0.01 | 0.00 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 5.50 | 1.57 | 2.27 | 2.15 | 0.00 | 0.00% | 0 | 1 | 1.06 | 0.97 | 0.05 | 0.00 | 9/4/2024 | 9/6/2024 3:59:53 PM EST |
| 6.00 | 1.43 | 1.78 | 1.58 | +0.15 | +10.49% | 1 | 26 | 0.48 | 0.92 | 0.11 | -0.01 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 6.50 | 0.98 | 1.33 | 1.27 | 0.00 | 0.00% | 0 | 138 | 0.60 | 0.85 | 0.20 | -0.01 | 9/4/2024 | 9/6/2024 3:59:53 PM EST |
| 7.00 | 0.70 | 0.73 | 0.83 | 0.00 | 0.00% | 0 | 145 | 0.72 | 0.72 | 0.32 | -0.01 | 9/5/2024 | 9/6/2024 3:59:53 PM EST |
| 7.50 | 0.30 | 0.41 | 0.42 | -0.09 | -17.65% | 673 | 2,120 | 0.57 | 0.53 | 0.41 | -0.01 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 8.00 | 0.20 | 0.23 | 0.20 | -0.09 | -31.04% | 71 | 740 | 0.68 | 0.34 | 0.38 | -0.01 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 8.50 | 0.10 | 0.13 | 0.10 | -0.07 | -41.18% | 12 | 158 | 0.71 | 0.21 | 0.28 | -0.01 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 9.00 | 0.05 | 0.09 | 0.07 | -0.02 | -22.23% | 702 | 255 | 0.77 | 0.13 | 0.19 | -0.01 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 9.50 | 0.02 | 0.07 | 0.04 | 0.00 | 0.00% | 42 | 61 | 0.81 | 0.08 | 0.13 | -0.01 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 10.00 | 0.03 | 0.04 | 0.04 | +0.01 | +33.34% | 42 | 4,713 | 0.91 | 0.05 | 0.08 | 0.00 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 10.50 | 0.01 | 0.22 | 0.02 | 0.00 | 0.00% | 0 | 55 | 1.23 | 0.02 | 0.04 | 0.00 | 8/29/2024 | 9/6/2024 3:59:53 PM EST |
| 11.00 | 0.01 | 0.05 | % | 0 | 0 | 1.07 | 0.01 | 0.03 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 11.50 | 0.00 | 0.18 | 0.01 | 0.00 | 0.00% | 0 | 7 | 1.40 | 0.00 | 0.01 | 0.00 | 8/23/2024 | 9/6/2024 3:59:53 PM EST |
| 12.00 | 0.00 | 0.45 | % | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 12.50 | 0.01 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 6,497 | 1.27 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:53 PM EST |
| 13.00 | 0.00 | 0.15 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 14.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 6 | 1.80 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:53 PM EST |
| 15.00 | 0.01 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 3,574 | 1.58 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:53 PM EST |
| 17.50 | 0.01 | 0.04 | 0.04 | 0.00 | 0.00% | 0 | 810 | 1.97 | 0.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 3:59:53 PM EST |
| 20.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 2,292 | 2.32 | 0.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 3:59:53 PM EST |
| 22.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 175 | 2.22 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:53 PM EST |
| 25.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 955 | 2.59 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:53 PM EST |
| 30.00 | 0.00 | 0.22 | 0.02 | 0.00 | 0.00% | 0 | 317 | 4.20 | 0.00 | 0.00 | 0.00 | 8/15/2024 | 9/6/2024 3:59:53 PM EST |
| 35.00 | 0.00 | 0.22 | 0.01 | 0.00 | 0.00% | 0 | 195 | 0.00 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.02 | 0.04 | 0.00 | 0.00% | 0 | 27 | 2.83 | 0.00 | 0.00 | 0.00 | 7/10/2024 | 9/6/2024 3:59:53 PM EST |
| 3.00 | 0.00 | 0.12 | % | 0 | 0 | 3.43 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 3.50 | 0.00 | 0.12 | % | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 4.00 | 0.00 | 0.13 | % | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 4.50 | 0.00 | 0.04 | 0.01 | 0.00 | 0.00% | 0 | 32 | 1.62 | 0.00 | 0.00 | 0.00 | 8/26/2024 | 9/6/2024 3:59:53 PM EST |
| 5.00 | 0.00 | 0.16 | 0.01 | 0.00 | 0.00% | 96 | 311 | 1.92 | -0.01 | 0.01 | 0.00 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 5.50 | 0.01 | 0.08 | 0.08 | +0.05 | +166.67% | 2 | 422 | 1.05 | -0.03 | 0.05 | 0.00 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 6.00 | 0.02 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 76 | 0.79 | -0.08 | 0.11 | -0.01 | 9/5/2024 | 9/6/2024 3:59:53 PM EST |
| 6.50 | 0.07 | 0.10 | 0.08 | +0.02 | +33.34% | 10 | 152 | 0.74 | -0.15 | 0.20 | -0.01 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 7.00 | 0.18 | 0.20 | 0.20 | +0.05 | +33.34% | 582 | 1,098 | 0.70 | -0.28 | 0.32 | -0.01 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 7.50 | 0.37 | 0.39 | 0.40 | +0.09 | +29.04% | 402 | 2,472 | 0.66 | -0.47 | 0.41 | -0.01 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 8.00 | 0.67 | 0.70 | 0.68 | +0.07 | +11.48% | 17 | 105 | 0.66 | -0.66 | 0.38 | -0.01 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 8.50 | 1.06 | 1.11 | 0.81 | -0.47 | -36.72% | 1 | 4 | 0.66 | -0.79 | 0.28 | -0.01 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 9.00 | 1.51 | 1.95 | 1.99 | 0.00 | 0.00% | 0 | 3 | 1.30 | -0.87 | 0.19 | -0.01 | 8/28/2024 | 9/6/2024 3:59:53 PM EST |
| 9.50 | 1.91 | 2.16 | 1.77 | 0.00 | 0.00% | 0 | 10 | 0.91 | -0.92 | 0.13 | -0.01 | 9/5/2024 | 9/6/2024 3:59:53 PM EST |
| 10.00 | 2.41 | 2.94 | 2.52 | +0.07 | +2.86% | 1 | 2,313 | 0.48 | -0.95 | 0.08 | 0.00 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 10.50 | 2.76 | 4.05 | % | 0 | 0 | 1.25 | -0.98 | 0.04 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 11.00 | 2.69 | 3.55 | % | 0 | 0 | 1.38 | -0.99 | 0.03 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 11.50 | 2.99 | 4.05 | % | 0 | 0 | 1.50 | -1.00 | 0.01 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 12.00 | 3.45 | 4.55 | % | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 12.50 | 4.95 | 5.05 | 4.80 | 0.00 | 0.00% | 0 | 837 | 1.71 | -1.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:53 PM EST |
| 13.00 | 5.45 | 5.55 | % | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 14.00 | 6.45 | 6.55 | % | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 15.00 | 7.45 | 7.55 | 7.49 | -0.31 | -3.98% | 1 | 6 | 1.85 | -1.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 17.50 | 9.95 | 10.05 | 10.20 | 0.00 | 0.00% | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 8/22/2024 | 9/6/2024 3:59:53 PM EST |
| 20.00 | 12.45 | 12.55 | 10.55 | 0.00 | 0.00% | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 7/3/2024 | 9/6/2024 3:59:53 PM EST |
| 22.50 | 14.90 | 15.05 | 11.80 | 0.00 | 0.00% | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 6/7/2024 | 9/6/2024 3:59:53 PM EST |
| 25.00 | 17.45 | 17.55 | 15.70 | 0.00 | 0.00% | 0 | 0 | 3.54 | -1.00 | 0.00 | 0.00 | 7/5/2024 | 9/6/2024 3:59:53 PM EST |
| 30.00 | 22.45 | 22.55 | 9.80 | 0.00 | 0.00% | 0 | 0 | 3.67 | -1.00 | 0.00 | 0.00 | 2/12/2024 | 9/6/2024 3:59:53 PM EST |
| 35.00 | 26.30 | 28.25 | % | 0 | 0 | 3.98 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST |