Options Chain for TELADOC HEALTH INC COM (TDOC) - $13.74 as of 4/24/2024 6:13:57 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 12.35 | 15.35 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/24/2024 4:00:03 PM EST | |||
| 1.00 | 12.00 | 14.85 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/24/2024 4:00:03 PM EST | |||
| 1.50 | 11.80 | 14.35 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/24/2024 4:00:03 PM EST | |||
| 2.00 | 11.35 | 13.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/24/2024 4:00:03 PM EST | |||
| 2.50 | 10.75 | 11.65 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/24/2024 4:00:03 PM EST | |||
| 3.00 | 10.05 | 11.45 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/24/2024 4:00:03 PM EST | |||
| 3.50 | 9.50 | 11.70 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/24/2024 4:00:03 PM EST | |||
| 4.00 | 8.65 | 11.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/24/2024 4:00:03 PM EST | |||
| 4.50 | 9.15 | 9.85 | % | 0 | 0 | 8.49 | 1.00 | 0.00 | 0.00 | 4/24/2024 4:00:03 PM EST | |||
| 5.00 | 7.90 | 9.75 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.01 | 4/24/2024 4:00:03 PM EST | |||
| 5.50 | 7.90 | 8.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.01 | 4/24/2024 4:00:03 PM EST | |||
| 6.00 | 6.95 | 7.80 | % | 0 | 0 | 7.17 | 1.00 | 0.00 | -0.01 | 4/24/2024 4:00:03 PM EST | |||
| 6.50 | 6.95 | 8.15 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.01 | 4/24/2024 4:00:03 PM EST | |||
| 7.00 | 5.40 | 7.65 | % | 0 | 0 | 8.74 | 1.00 | 0.00 | -0.01 | 4/24/2024 4:00:03 PM EST | |||
| 7.50 | 6.10 | 7.20 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.01 | 4/24/2024 4:00:03 PM EST | |||
| 8.00 | 5.70 | 6.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.01 | 4/24/2024 4:00:03 PM EST | |||
| 8.50 | 4.25 | 6.05 | % | 0 | 0 | 4.47 | 1.00 | 0.00 | -0.01 | 4/24/2024 4:00:03 PM EST | |||
| 9.00 | 4.65 | 4.85 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.01 | 4/24/2024 4:00:03 PM EST | |||
| 9.50 | 3.65 | 4.35 | 3.54 | 0.00 | 0.00% | 0 | 6 | 7.61 | 1.00 | 0.01 | -0.02 | 4/19/2024 | 4/24/2024 4:00:03 PM EST |
| 10.00 | 3.20 | 5.60 | 3.70 | +0.65 | +21.32% | 7 | 8 | 8.36 | 0.99 | 0.01 | -0.02 | 4/24/2024 | 4/24/2024 4:00:03 PM EST |
| 10.50 | 2.99 | 3.35 | 3.30 | +0.60 | +22.23% | 2 | 3 | 3.11 | 0.97 | 0.03 | -0.04 | 4/24/2024 | 4/24/2024 4:00:03 PM EST |
| 11.00 | 2.57 | 2.86 | 3.10 | +0.30 | +10.72% | 14 | 6 | 2.48 | 0.95 | 0.05 | -0.06 | 4/24/2024 | 4/24/2024 4:00:03 PM EST |
| 11.50 | 2.28 | 2.39 | 1.89 | 0.00 | 0.00% | 0 | 4 | 1.50 | 0.91 | 0.08 | -0.09 | 4/22/2024 | 4/24/2024 4:00:03 PM EST |
| 12.00 | 1.89 | 2.16 | 1.97 | -0.27 | -12.06% | 20 | 33 | 1.90 | 0.85 | 0.12 | -0.13 | 4/24/2024 | 4/24/2024 4:00:03 PM EST |
| 12.50 | 1.51 | 1.59 | 1.55 | +0.15 | +10.72% | 1 | 233 | 1.96 | 0.77 | 0.15 | -0.16 | 4/24/2024 | 4/24/2024 4:00:03 PM EST |
| 13.00 | 1.22 | 1.26 | 1.30 | -0.02 | -1.52% | 541 | 364 | 2.03 | 0.68 | 0.17 | -0.19 | 4/24/2024 | 4/24/2024 4:00:03 PM EST |
| 13.50 | 0.96 | 0.98 | 0.98 | 0.00 | 0.00% | 255 | 750 | 2.05 | 0.58 | 0.19 | -0.21 | 4/24/2024 | 4/24/2024 4:00:03 PM EST |
| 14.00 | 0.73 | 0.75 | 0.75 | 0.00 | 0.00% | 1,264 | 3,151 | 2.07 | 0.49 | 0.19 | -0.22 | 4/24/2024 | 4/24/2024 4:00:03 PM EST |
| 14.50 | 0.54 | 0.57 | 0.54 | -0.03 | -5.27% | 824 | 1,435 | 2.08 | 0.40 | 0.18 | -0.21 | 4/24/2024 | 4/24/2024 4:00:03 PM EST |
| 15.00 | 0.39 | 0.40 | 0.40 | 0.00 | 0.00% | 1,155 | 3,440 | 2.07 | 0.32 | 0.17 | -0.20 | 4/24/2024 | 4/24/2024 4:00:03 PM EST |
| 15.50 | 0.28 | 0.31 | 0.30 | 0.00 | 0.00% | 163 | 1,025 | 2.10 | 0.25 | 0.15 | -0.17 | 4/24/2024 | 4/24/2024 4:00:03 PM EST |
| 16.00 | 0.19 | 0.22 | 0.19 | +0.01 | +5.56% | 50 | 985 | 2.09 | 0.19 | 0.13 | -0.15 | 4/24/2024 | 4/24/2024 4:00:03 PM EST |
| 16.50 | 0.13 | 0.16 | 0.16 | +0.01 | +6.67% | 131 | 1,068 | 2.11 | 0.14 | 0.11 | -0.13 | 4/24/2024 | 4/24/2024 4:00:03 PM EST |
| 17.00 | 0.09 | 0.12 | 0.11 | 0.00 | 0.00% | 131 | 892 | 2.14 | 0.11 | 0.09 | -0.11 | 4/24/2024 | 4/24/2024 4:00:03 PM EST |
| 17.50 | 0.06 | 0.09 | 0.08 | 0.00 | 0.00% | 83 | 293 | 2.17 | 0.08 | 0.07 | -0.09 | 4/24/2024 | 4/24/2024 4:00:03 PM EST |
| 18.00 | 0.04 | 0.07 | 0.06 | +0.01 | +20.00% | 213 | 224 | 2.25 | 0.06 | 0.05 | -0.07 | 4/24/2024 | 4/24/2024 4:00:03 PM EST |
| 18.50 | 0.03 | 0.06 | 0.05 | +0.02 | +66.67% | 42 | 62 | 2.28 | 0.05 | 0.04 | -0.06 | 4/24/2024 | 4/24/2024 4:00:03 PM EST |
| 19.00 | 0.02 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 87 | 2.32 | 0.03 | 0.03 | -0.04 | 4/23/2024 | 4/24/2024 4:00:03 PM EST |
| 19.50 | 0.01 | 0.04 | 0.02 | 0.00 | 0.00% | 0 | 68 | 2.31 | 0.03 | 0.03 | -0.04 | 4/23/2024 | 4/24/2024 4:00:03 PM EST |
| 20.00 | 0.01 | 0.02 | 0.01 | -0.02 | -66.67% | 15 | 99 | 2.30 | 0.02 | 0.02 | -0.03 | 4/24/2024 | 4/24/2024 4:00:03 PM EST |
| 20.50 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 7 | 2.95 | 0.01 | 0.01 | -0.02 | 4/23/2024 | 4/24/2024 4:00:03 PM EST |
| 21.00 | 0.00 | 0.23 | 0.02 | 0.00 | 0.00% | 0 | 53 | 4.28 | 0.00 | 0.01 | -0.01 | 4/22/2024 | 4/24/2024 4:00:03 PM EST |
| 21.50 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 1 | 2.97 | 0.00 | 0.00 | -0.01 | 4/22/2024 | 4/24/2024 4:00:03 PM EST |
| 22.00 | 0.00 | 0.23 | 0.04 | 0.00 | 0.00% | 0 | 3 | 4.60 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/24/2024 4:00:03 PM EST |
| 22.50 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 12 | 3.21 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/24/2024 4:00:03 PM EST |
| 23.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 214 | 2.88 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/24/2024 4:00:03 PM EST |
| 23.50 | 0.00 | 0.29 | % | 0 | 0 | 5.34 | 0.00 | 0.00 | 0.00 | 4/24/2024 4:00:03 PM EST | |||
| 24.00 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 10 | 3.56 | 0.00 | 0.00 | 0.00 | 4/9/2024 | 4/24/2024 4:00:03 PM EST |
| 24.50 | 0.00 | 0.03 | % | 0 | 0 | 3.66 | 0.00 | 0.00 | 0.00 | 4/24/2024 4:00:03 PM EST | |||
| 25.00 | 0.00 | 0.03 | 0.04 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 3/18/2024 | 4/24/2024 4:00:03 PM EST |
| 25.50 | 0.00 | 0.30 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2024 4:00:03 PM EST | |||
| 26.00 | 0.00 | 0.29 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2024 4:00:03 PM EST | |||
| 26.50 | 0.00 | 0.28 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2024 4:00:03 PM EST | |||
| 27.00 | 0.00 | 0.27 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2024 4:00:03 PM EST | |||
| 27.50 | 0.00 | 0.26 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2024 4:00:03 PM EST | |||
| 30.00 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2024 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.12 | 0.02 | 0.00 | 0.00% | 0 | 40 | 0.00 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/24/2024 4:00:03 PM EST |
| 1.00 | 0.00 | 0.12 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2024 4:00:03 PM EST | |||
| 1.50 | 0.00 | 0.12 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2024 4:00:03 PM EST | |||
| 2.00 | 0.00 | 0.12 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2024 4:00:03 PM EST | |||
| 2.50 | 0.00 | 0.02 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2024 4:00:03 PM EST | |||
| 3.00 | 0.00 | 0.12 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2024 4:00:03 PM EST | |||
| 3.50 | 0.00 | 0.12 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2024 4:00:03 PM EST | |||
| 4.00 | 0.00 | 0.12 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2024 4:00:03 PM EST | |||
| 4.50 | 0.00 | 0.12 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2024 4:00:03 PM EST | |||
| 5.00 | 0.00 | 0.02 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.01 | 4/24/2024 4:00:03 PM EST | |||
| 5.50 | 0.00 | 0.12 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.01 | 4/24/2024 4:00:03 PM EST | |||
| 6.00 | 0.00 | 0.12 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.01 | 4/24/2024 4:00:03 PM EST | |||
| 6.50 | 0.00 | 0.12 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.01 | 4/24/2024 4:00:03 PM EST | |||
| 7.00 | 0.00 | 0.21 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.01 | 4/24/2024 4:00:03 PM EST | |||
| 7.50 | 0.00 | 0.14 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.01 | 4/24/2024 4:00:03 PM EST | |||
| 8.00 | 0.00 | 0.17 | % | 0 | 0 | 5.45 | 0.00 | 0.00 | -0.01 | 4/24/2024 4:00:03 PM EST | |||
| 8.50 | 0.00 | 0.23 | 0.01 | 0.00 | 0.00% | 0 | 49 | 5.38 | 0.00 | 0.00 | -0.01 | 4/17/2024 | 4/24/2024 4:00:03 PM EST |
| 9.00 | 0.00 | 0.03 | 0.05 | 0.00 | 0.00% | 0 | 1 | 3.09 | 0.00 | 0.00 | -0.01 | 4/16/2024 | 4/24/2024 4:00:03 PM EST |
| 9.50 | 0.00 | 0.03 | % | 0 | 0 | 2.75 | 0.00 | 0.01 | -0.02 | 4/24/2024 4:00:03 PM EST | |||
| 10.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 155 | 97 | 2.42 | -0.01 | 0.01 | -0.02 | 4/24/2024 | 4/24/2024 4:00:03 PM EST |
| 10.50 | 0.01 | 0.04 | 0.04 | -0.01 | -20.00% | 124 | 161 | 1.99 | -0.03 | 0.03 | -0.04 | 4/24/2024 | 4/24/2024 4:00:03 PM EST |
| 11.00 | 0.04 | 0.06 | 0.05 | -0.04 | -44.45% | 664 | 144 | 1.99 | -0.05 | 0.05 | -0.06 | 4/24/2024 | 4/24/2024 4:00:03 PM EST |
| 11.50 | 0.09 | 0.11 | 0.10 | -0.03 | -23.08% | 722 | 245 | 2.00 | -0.09 | 0.08 | -0.09 | 4/24/2024 | 4/24/2024 4:00:03 PM EST |
| 12.00 | 0.17 | 0.18 | 0.17 | -0.06 | -26.09% | 7,150 | 1,013 | 1.98 | -0.15 | 0.12 | -0.13 | 4/24/2024 | 4/24/2024 4:00:03 PM EST |
| 12.50 | 0.30 | 0.31 | 0.30 | -0.05 | -14.29% | 465 | 737 | 2.02 | -0.23 | 0.15 | -0.16 | 4/24/2024 | 4/24/2024 4:00:03 PM EST |
| 13.00 | 0.47 | 0.50 | 0.49 | -0.02 | -3.93% | 347 | 2,774 | 2.06 | -0.32 | 0.17 | -0.19 | 4/24/2024 | 4/24/2024 4:00:03 PM EST |
| 13.50 | 0.70 | 0.73 | 0.72 | -0.04 | -5.27% | 290 | 637 | 2.10 | -0.42 | 0.19 | -0.21 | 4/24/2024 | 4/24/2024 4:00:03 PM EST |
| 14.00 | 0.96 | 1.00 | 0.99 | -0.02 | -1.98% | 166 | 1,518 | 2.11 | -0.51 | 0.19 | -0.22 | 4/24/2024 | 4/24/2024 4:00:03 PM EST |
| 14.50 | 1.28 | 1.32 | 1.36 | +0.09 | +7.09% | 10 | 1,076 | 2.11 | -0.60 | 0.18 | -0.21 | 4/24/2024 | 4/24/2024 4:00:03 PM EST |
| 15.00 | 1.63 | 1.67 | 1.68 | +0.02 | +1.21% | 8 | 338 | 2.12 | -0.68 | 0.17 | -0.20 | 4/24/2024 | 4/24/2024 4:00:03 PM EST |
| 15.50 | 1.99 | 2.25 | 2.20 | +0.25 | +12.83% | 2 | 193 | 2.09 | -0.75 | 0.15 | -0.17 | 4/24/2024 | 4/24/2024 4:00:03 PM EST |
| 16.00 | 2.42 | 2.67 | 2.65 | 0.00 | 0.00% | 0 | 39 | 2.15 | -0.81 | 0.13 | -0.15 | 4/15/2024 | 4/24/2024 4:00:03 PM EST |
| 16.50 | 2.67 | 2.94 | 2.90 | % | 1 | 0 | 1.85 | -0.86 | 0.11 | -0.13 | 4/24/2024 | 4/24/2024 4:00:03 PM EST | |
| 17.00 | 3.30 | 3.40 | 3.65 | 0.00 | 0.00% | 0 | 33 | 2.19 | -0.89 | 0.09 | -0.11 | 4/22/2024 | 4/24/2024 4:00:03 PM EST |
| 17.50 | 3.65 | 3.90 | % | 0 | 0 | 2.78 | -0.92 | 0.07 | -0.09 | 4/24/2024 4:00:03 PM EST | |||
| 18.00 | 4.15 | 4.40 | 4.58 | -0.38 | -7.67% | 1 | 82 | 2.76 | -0.94 | 0.05 | -0.07 | 4/24/2024 | 4/24/2024 4:00:03 PM EST |
| 18.50 | 4.60 | 4.85 | 4.85 | 0.00 | 0.00% | 0 | 1 | 2.96 | -0.95 | 0.04 | -0.06 | 4/23/2024 | 4/24/2024 4:00:03 PM EST |
| 19.00 | 5.05 | 5.80 | % | 0 | 0 | 6.21 | -0.97 | 0.03 | -0.04 | 4/24/2024 4:00:03 PM EST | |||
| 19.50 | 5.60 | 5.95 | 6.63 | 0.00 | 0.00% | 0 | 1 | 6.86 | -0.97 | 0.03 | -0.04 | 4/19/2024 | 4/24/2024 4:00:03 PM EST |
| 20.00 | 6.10 | 7.75 | 6.81 | 0.00 | 0.00% | 0 | 6 | 3.51 | -0.98 | 0.02 | -0.03 | 4/18/2024 | 4/24/2024 4:00:03 PM EST |
| 20.50 | 6.55 | 7.20 | % | 0 | 0 | 3.68 | -0.99 | 0.01 | -0.02 | 4/24/2024 4:00:03 PM EST | |||
| 21.00 | 7.05 | 7.35 | 7.70 | 0.00 | 0.00% | 0 | 0 | 3.85 | -1.00 | 0.01 | -0.01 | 4/18/2024 | 4/24/2024 4:00:03 PM EST |
| 21.50 | 7.60 | 7.90 | % | 0 | 0 | 8.67 | -1.00 | 0.00 | -0.01 | 4/24/2024 4:00:03 PM EST | |||
| 22.00 | 8.10 | 8.35 | % | 0 | 0 | 4.15 | -1.00 | 0.00 | 0.00 | 4/24/2024 4:00:03 PM EST | |||
| 22.50 | 8.60 | 8.85 | % | 0 | 0 | 7.24 | -1.00 | 0.00 | 0.00 | 4/24/2024 4:00:03 PM EST | |||
| 23.00 | 9.10 | 9.40 | % | 0 | 0 | 8.99 | -1.00 | 0.00 | 0.00 | 4/24/2024 4:00:03 PM EST | |||
| 23.50 | 9.60 | 10.65 | % | 0 | 0 | 5.17 | -1.00 | 0.00 | 0.00 | 4/24/2024 4:00:03 PM EST | |||
| 24.00 | 10.15 | 10.40 | % | 0 | 0 | 8.06 | -1.00 | 0.00 | 0.00 | 4/24/2024 4:00:03 PM EST | |||
| 24.50 | 10.50 | 12.75 | % | 0 | 0 | 9.66 | -1.00 | 0.00 | 0.00 | 4/24/2024 4:00:03 PM EST | |||
| 25.00 | 10.95 | 13.30 | % | 0 | 0 | 9.96 | -1.00 | 0.00 | 0.00 | 4/24/2024 4:00:03 PM EST | |||
| 25.50 | 11.65 | 11.85 | % | 0 | 0 | 9.56 | -1.00 | 0.00 | 0.00 | 4/24/2024 4:00:03 PM EST | |||
| 26.00 | 12.15 | 13.25 | % | 0 | 0 | 4.81 | -1.00 | 0.00 | 0.00 | 4/24/2024 4:00:03 PM EST | |||
| 26.50 | 12.50 | 13.55 | % | 0 | 0 | 8.36 | -1.00 | 0.00 | 0.00 | 4/24/2024 4:00:03 PM EST | |||
| 27.00 | 13.15 | 14.90 | % | 0 | 0 | 7.64 | -1.00 | 0.00 | 0.00 | 4/24/2024 4:00:03 PM EST | |||
| 27.50 | 12.95 | 14.15 | % | 0 | 0 | 5.14 | -1.00 | 0.00 | 0.00 | 4/24/2024 4:00:03 PM EST | |||
| 30.00 | 15.65 | 17.05 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/24/2024 4:00:03 PM EST |