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 | 6.55 | 6.85 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:40 PM EST |
| 3.50 | 4.30 | 7.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:40 PM EST | |||
| 4.00 | 4.95 | 6.35 | 5.05 | 0.00 | 0.00% | 0 | 1 | 5.55 | 1.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 3:59:40 PM EST |
| 4.50 | 4.45 | 4.55 | % | 0 | 0 | 4.81 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:40 PM EST | |||
| 5.00 | 3.95 | 4.05 | % | 0 | 0 | 4.15 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:40 PM EST | |||
| 5.50 | 3.45 | 3.85 | 4.10 | 0.00 | 0.00% | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:40 PM EST |
| 6.00 | 2.97 | 3.05 | 2.76 | 0.00 | 0.00% | 0 | 1 | 5.62 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:40 PM EST |
| 6.50 | 2.29 | 2.63 | 2.46 | 0.00 | 0.00% | 0 | 5 | 3.84 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:40 PM EST |
| 7.00 | 1.30 | 2.33 | 2.33 | 0.00 | 0.00% | 0 | 1 | 8.11 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:40 PM EST |
| 7.50 | 1.16 | 1.61 | 1.82 | 0.00 | 0.00% | 0 | 11 | 1.63 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:40 PM EST |
| 8.00 | 0.90 | 1.19 | 0.80 | -0.10 | -11.12% | 2 | 95 | 1.82 | 0.99 | 0.12 | 0.00 | 11/20/2024 | 11/20/2024 3:59:40 PM EST |
| 8.50 | 0.49 | 0.55 | 0.35 | -0.20 | -36.37% | 68 | 43 | 0.82 | 0.87 | 0.54 | -0.03 | 11/20/2024 | 11/20/2024 3:59:40 PM EST |
| 9.00 | 0.16 | 0.21 | 0.17 | -0.01 | -5.56% | 537 | 777 | 0.93 | 0.51 | 0.91 | -0.04 | 11/20/2024 | 11/20/2024 3:59:40 PM EST |
| 9.50 | 0.02 | 0.05 | 0.05 | 0.00 | 0.00% | 74 | 1,114 | 0.69 | 0.15 | 0.43 | -0.02 | 11/20/2024 | 11/20/2024 3:59:40 PM EST |
| 10.00 | 0.01 | 0.02 | 0.01 | -0.01 | -50.00% | 27 | 1,139 | 0.88 | 0.02 | 0.08 | 0.00 | 11/20/2024 | 11/20/2024 3:59:40 PM EST |
| 10.50 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 2,852 | 1.17 | 0.00 | 0.01 | 0.00 | 11/19/2024 | 11/20/2024 3:59:40 PM EST |
| 11.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 992 | 1.44 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:40 PM EST |
| 11.50 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 100 | 2.28 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:40 PM EST |
| 12.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 379 | 1.92 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:40 PM EST |
| 12.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 248 | 2.14 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:40 PM EST |
| 13.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 59 | 3.07 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 3:59:40 PM EST |
| 13.50 | 0.00 | 0.23 | % | 0 | 0 | 4.78 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:40 PM EST | |||
| 14.00 | 0.00 | 0.21 | 0.06 | 0.00 | 0.00% | 0 | 74 | 4.92 | 0.00 | 0.00 | 0.00 | 10/29/2024 | 11/20/2024 3:59:40 PM EST |
| 14.50 | 0.00 | 0.10 | % | 0 | 0 | 4.30 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:40 PM EST | |||
| 15.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 10 | 3.08 | 0.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 3:59:40 PM EST |
| 15.50 | 0.00 | 0.10 | % | 0 | 0 | 4.73 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:40 PM EST | |||
| 16.00 | 0.00 | 0.10 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:40 PM EST | |||
| 16.50 | 0.00 | 0.10 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:40 PM EST | |||
| 17.00 | 0.00 | 0.10 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:40 PM EST | |||
| 17.50 | 0.00 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 10/18/2024 | 11/20/2024 3:59:40 PM EST |
| 18.00 | 0.00 | 0.10 | % | 0 | 0 | 0.00 | 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 | 0.02 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:40 PM EST | |||
| 3.50 | 0.00 | 0.02 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:40 PM EST | |||
| 4.00 | 0.00 | 0.02 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:40 PM EST | |||
| 4.50 | 0.00 | 0.10 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:40 PM EST | |||
| 5.00 | 0.00 | 0.10 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:40 PM EST | |||
| 5.50 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 4 | 4.11 | 0.00 | 0.00 | 0.00 | 10/25/2024 | 11/20/2024 3:59:40 PM EST |
| 6.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 9 | 4.12 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 3:59:40 PM EST |
| 6.50 | 0.00 | 0.11 | 0.01 | 0.00 | 0.00% | 0 | 84 | 3.55 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:40 PM EST |
| 7.00 | 0.00 | 0.13 | 0.03 | 0.00 | 0.00% | 0 | 156 | 3.06 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:40 PM EST |
| 7.50 | 0.00 | 0.04 | 0.02 | 0.00 | 0.00% | 0 | 215 | 1.71 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:40 PM EST |
| 8.00 | 0.01 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 761 | 0.99 | -0.01 | 0.12 | 0.00 | 11/19/2024 | 11/20/2024 3:59:40 PM EST |
| 8.50 | 0.03 | 0.05 | 0.08 | +0.02 | +33.34% | 61 | 651 | 0.75 | -0.13 | 0.54 | -0.03 | 11/20/2024 | 11/20/2024 3:59:40 PM EST |
| 9.00 | 0.15 | 0.19 | 0.24 | 0.00 | 0.00% | 102 | 626 | 0.63 | -0.49 | 0.91 | -0.04 | 11/20/2024 | 11/20/2024 3:59:40 PM EST |
| 9.50 | 0.46 | 0.58 | 0.63 | -0.02 | -3.08% | 50 | 706 | 0.58 | -0.85 | 0.43 | -0.02 | 11/20/2024 | 11/20/2024 3:59:40 PM EST |
| 10.00 | 0.66 | 1.22 | 1.22 | +0.35 | +40.23% | 6 | 221 | 1.84 | -0.98 | 0.08 | 0.00 | 11/20/2024 | 11/20/2024 3:59:40 PM EST |
| 10.50 | 1.41 | 1.75 | 1.29 | 0.00 | 0.00% | 0 | 61 | 1.61 | -1.00 | 0.01 | 0.00 | 11/15/2024 | 11/20/2024 3:59:40 PM EST |
| 11.00 | 1.90 | 2.05 | 1.20 | 0.00 | 0.00% | 0 | 24 | 2.12 | -1.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:40 PM EST |
| 11.50 | 2.07 | 2.68 | 2.93 | +1.33 | +83.13% | 2 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:40 PM EST |
| 12.00 | 2.94 | 3.05 | 3.42 | +0.37 | +12.14% | 2 | 55 | 2.83 | -1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:40 PM EST |
| 12.50 | 2.99 | 3.55 | 3.60 | +0.68 | +23.29% | 6 | 10 | 3.11 | -1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:40 PM EST |
| 13.00 | 3.30 | 4.05 | % | 0 | 0 | 3.37 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:40 PM EST | |||
| 13.50 | 4.00 | 4.55 | % | 0 | 0 | 3.61 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:40 PM EST | |||
| 14.00 | 4.25 | 5.05 | % | 0 | 0 | 3.85 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:40 PM EST | |||
| 14.50 | 5.05 | 5.55 | % | 0 | 0 | 5.60 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:40 PM EST | |||
| 15.00 | 5.15 | 6.15 | % | 0 | 0 | 4.29 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:40 PM EST | |||
| 15.50 | 6.05 | 6.55 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:40 PM EST | |||
| 16.00 | 6.30 | 7.45 | % | 0 | 0 | 5.98 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:40 PM EST | |||
| 16.50 | 7.45 | 7.55 | % | 0 | 0 | 4.87 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:40 PM EST | |||
| 17.00 | 7.00 | 8.05 | % | 0 | 0 | 7.89 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:40 PM EST | |||
| 17.50 | 7.95 | 8.55 | % | 0 | 0 | 5.21 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:40 PM EST | |||
| 18.00 | 8.50 | 9.05 | % | 0 | 0 | 5.38 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:40 PM EST |