Options Chain for TELADOC HEALTH INC COM (TDOC) - $12.99 as of 5/2/2024 8:35:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 10.80 | 14.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/2/2024 4:00:04 PM EST | |||
| 1.00 | 10.95 | 13.75 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/2/2024 4:00:04 PM EST | |||
| 1.50 | 10.40 | 13.25 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/2/2024 4:00:04 PM EST | |||
| 2.00 | 10.65 | 13.10 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/2/2024 4:00:04 PM EST | |||
| 2.50 | 8.80 | 11.55 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/2/2024 4:00:04 PM EST | |||
| 3.00 | 9.75 | 10.05 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.01 | 5/2/2024 4:00:04 PM EST | |||
| 3.50 | 8.55 | 10.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.01 | 5/2/2024 4:00:04 PM EST | |||
| 4.00 | 8.90 | 9.05 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.01 | 5/2/2024 4:00:04 PM EST | |||
| 4.50 | 6.85 | 8.55 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.01 | 5/2/2024 4:00:04 PM EST | |||
| 5.00 | 7.90 | 8.05 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.01 | 5/2/2024 4:00:04 PM EST | |||
| 5.50 | 5.75 | 9.05 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.01 | 5/2/2024 4:00:04 PM EST | |||
| 6.00 | 6.85 | 7.05 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.01 | 5/2/2024 4:00:04 PM EST | |||
| 6.50 | 4.85 | 7.55 | % | 0 | 0 | 7.05 | 1.00 | 0.00 | -0.01 | 5/2/2024 4:00:04 PM EST | |||
| 7.00 | 5.45 | 8.10 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.01 | 5/2/2024 4:00:04 PM EST | |||
| 7.50 | 5.15 | 7.60 | % | 0 | 0 | 5.70 | 1.00 | 0.00 | -0.01 | 5/2/2024 4:00:04 PM EST | |||
| 8.00 | 3.25 | 6.05 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.01 | 5/2/2024 4:00:04 PM EST | |||
| 8.50 | 2.79 | 4.55 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.02 | 5/2/2024 4:00:04 PM EST | |||
| 9.00 | 3.70 | 6.10 | 4.32 | 0.00 | 0.00% | 0 | 1 | 3.97 | 1.00 | 0.00 | -0.02 | 4/29/2024 | 5/2/2024 4:00:04 PM EST |
| 9.50 | 2.97 | 5.60 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.02 | 5/2/2024 4:00:04 PM EST | |||
| 10.00 | 2.78 | 5.05 | 2.67 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.02 | 4/19/2024 | 5/2/2024 4:00:04 PM EST |
| 10.50 | 1.21 | 2.65 | 2.40 | 0.00 | 0.00% | 2 | 17 | 4.64 | 1.00 | 0.00 | -0.02 | 5/2/2024 | 5/2/2024 4:00:04 PM EST |
| 11.00 | 0.72 | 2.52 | 2.39 | 0.00 | 0.00% | 0 | 2 | 0.00 | 1.00 | 0.00 | -0.02 | 4/29/2024 | 5/2/2024 4:00:04 PM EST |
| 11.50 | 1.40 | 2.23 | 1.41 | +0.18 | +14.64% | 2 | 15 | 0.00 | 1.00 | 0.00 | -0.02 | 5/2/2024 | 5/2/2024 4:00:04 PM EST |
| 12.00 | 0.24 | 1.50 | 0.86 | +0.18 | +26.48% | 6 | 58 | 1.38 | 1.00 | 0.01 | -0.02 | 5/2/2024 | 5/2/2024 4:00:04 PM EST |
| 12.50 | 0.43 | 0.74 | 0.60 | 0.00 | 0.00% | 0 | 131 | 1.61 | 0.93 | 0.36 | -0.04 | 5/1/2024 | 5/2/2024 4:00:04 PM EST |
| 13.00 | 0.12 | 0.15 | 0.13 | -0.01 | -7.15% | 288 | 1,100 | 0.49 | 0.51 | 1.21 | -0.08 | 5/2/2024 | 5/2/2024 4:00:04 PM EST |
| 13.50 | 0.01 | 0.04 | 0.02 | -0.02 | -50.00% | 285 | 2,308 | 0.59 | 0.08 | 0.47 | -0.03 | 5/2/2024 | 5/2/2024 4:00:04 PM EST |
| 14.00 | 0.01 | 0.02 | 0.01 | -0.02 | -66.67% | 18 | 524 | 0.87 | 0.00 | 0.03 | 0.00 | 5/2/2024 | 5/2/2024 4:00:04 PM EST |
| 14.50 | 0.00 | 0.03 | 0.02 | +0.01 | +100.00% | 23 | 321 | 1.38 | 0.00 | 0.00 | 0.00 | 5/2/2024 | 5/2/2024 4:00:04 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 3 | 866 | 1.39 | 0.00 | 0.00 | 0.00 | 5/2/2024 | 5/2/2024 4:00:04 PM EST |
| 15.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 404 | 1.65 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/2/2024 4:00:04 PM EST |
| 16.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 533 | 2.13 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/2/2024 4:00:04 PM EST |
| 16.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 369 | 2.14 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/2/2024 4:00:04 PM EST |
| 17.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 344 | 2.36 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/2/2024 4:00:04 PM EST |
| 17.50 | 0.00 | 0.05 | 0.01 | -0.04 | -80.00% | 3 | 328 | 3.36 | 0.00 | 0.00 | 0.00 | 5/2/2024 | 5/2/2024 4:00:04 PM EST |
| 18.00 | 0.00 | 0.50 | 0.07 | 0.00 | 0.00% | 0 | 30 | 6.64 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 5/2/2024 4:00:04 PM EST |
| 18.50 | 0.00 | 0.18 | 0.05 | 0.00 | 0.00% | 0 | 8 | 5.09 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 5/2/2024 4:00:04 PM EST |
| 19.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 35 | 5.85 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 5/2/2024 4:00:04 PM EST |
| 19.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 5/2/2024 4:00:04 PM EST |
| 20.00 | 0.00 | 0.75 | 0.13 | 0.00 | 0.00% | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 4/5/2024 | 5/2/2024 4:00:04 PM EST |
| 20.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/2/2024 4:00:04 PM EST | |||
| 21.00 | 0.00 | 0.15 | 0.11 | 0.00 | 0.00% | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 4/1/2024 | 5/2/2024 4:00:04 PM EST |
| 21.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/2/2024 4:00:04 PM EST | |||
| 22.00 | 0.00 | 0.69 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/8/2024 | 5/2/2024 4:00:04 PM EST |
| 22.50 | 0.00 | 0.64 | 0.01 | 0.00 | 0.00% | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 5/2/2024 4:00:04 PM EST |
| 23.00 | 0.00 | 0.62 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/2/2024 4:00:04 PM EST | |||
| 23.50 | 0.00 | 0.60 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/2/2024 4:00:04 PM EST | |||
| 24.00 | 0.00 | 0.58 | 0.05 | 0.00 | 0.00% | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2024 | 5/2/2024 4:00:04 PM EST |
| 24.50 | 0.00 | 0.56 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/2/2024 4:00:04 PM EST | |||
| 25.00 | 0.00 | 0.56 | 0.03 | 0.00 | 0.00% | 0 | 20 | 0.00 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 5/2/2024 4:00:04 PM EST |
| 25.50 | 0.00 | 0.55 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/2/2024 4:00:04 PM EST | |||
| 26.00 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/2/2024 4:00:04 PM EST | |||
| 30.00 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/2/2024 4:00:04 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 | 0.53 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/2/2024 4:00:04 PM EST | |||
| 1.00 | 0.00 | 0.53 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/2/2024 4:00:04 PM EST | |||
| 1.50 | 0.00 | 0.53 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/2/2024 4:00:04 PM EST | |||
| 2.00 | 0.00 | 0.53 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/2/2024 4:00:04 PM EST | |||
| 2.50 | 0.00 | 0.53 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/2/2024 4:00:04 PM EST | |||
| 3.00 | 0.00 | 0.53 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.01 | 5/2/2024 4:00:04 PM EST | |||
| 3.50 | 0.00 | 0.53 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.01 | 5/2/2024 4:00:04 PM EST | |||
| 4.00 | 0.00 | 0.53 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.01 | 5/2/2024 4:00:04 PM EST | |||
| 4.50 | 0.00 | 0.53 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.01 | 5/2/2024 4:00:04 PM EST | |||
| 5.00 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.01 | 5/2/2024 4:00:04 PM EST | |||
| 5.50 | 0.00 | 0.53 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.01 | 5/2/2024 4:00:04 PM EST | |||
| 6.00 | 0.00 | 0.53 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.01 | 5/2/2024 4:00:04 PM EST | |||
| 6.50 | 0.00 | 0.53 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.01 | 5/2/2024 4:00:04 PM EST | |||
| 7.00 | 0.00 | 0.53 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.01 | 5/2/2024 4:00:04 PM EST | |||
| 7.50 | 0.00 | 0.53 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.01 | 5/2/2024 4:00:04 PM EST | |||
| 8.00 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.01 | 5/2/2024 4:00:04 PM EST | |||
| 8.50 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 29 | 0.00 | 0.00 | 0.00 | -0.02 | 4/22/2024 | 5/2/2024 4:00:04 PM EST |
| 9.00 | 0.00 | 0.50 | 0.06 | 0.00 | 0.00% | 0 | 1 | 8.23 | 0.00 | 0.00 | -0.02 | 4/19/2024 | 5/2/2024 4:00:04 PM EST |
| 9.50 | 0.00 | 0.02 | 0.03 | 0.00 | 0.00% | 0 | 29 | 3.17 | 0.00 | 0.00 | -0.02 | 4/24/2024 | 5/2/2024 4:00:04 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 132 | 2.44 | 0.00 | 0.00 | -0.02 | 4/30/2024 | 5/2/2024 4:00:04 PM EST |
| 10.50 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 58 | 2.04 | 0.00 | 0.00 | -0.02 | 4/26/2024 | 5/2/2024 4:00:04 PM EST |
| 11.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 97 | 1.66 | 0.00 | 0.00 | -0.02 | 4/26/2024 | 5/2/2024 4:00:04 PM EST |
| 11.50 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 179 | 5.41 | 0.00 | 0.00 | -0.02 | 4/30/2024 | 5/2/2024 4:00:04 PM EST |
| 12.00 | 0.01 | 0.10 | 0.01 | 0.00 | 0.00% | 1 | 331 | 1.28 | 0.00 | 0.01 | -0.02 | 5/2/2024 | 5/2/2024 4:00:04 PM EST |
| 12.50 | 0.02 | 0.04 | 0.03 | -0.03 | -50.00% | 87 | 739 | 0.67 | -0.07 | 0.36 | -0.04 | 5/2/2024 | 5/2/2024 4:00:04 PM EST |
| 13.00 | 0.13 | 0.17 | 0.11 | -0.07 | -38.89% | 31 | 773 | 0.55 | -0.49 | 1.21 | -0.08 | 5/2/2024 | 5/2/2024 4:00:04 PM EST |
| 13.50 | 0.51 | 0.58 | 0.50 | -0.09 | -15.26% | 19 | 261 | 0.90 | -0.92 | 0.47 | -0.03 | 5/2/2024 | 5/2/2024 4:00:04 PM EST |
| 14.00 | 0.18 | 2.48 | 1.10 | +0.10 | +10.00% | 2 | 241 | 1.48 | -1.00 | 0.03 | 0.00 | 5/2/2024 | 5/2/2024 4:00:04 PM EST |
| 14.50 | 1.21 | 2.64 | 1.73 | 0.00 | 0.00% | 0 | 2 | 6.88 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/2/2024 4:00:04 PM EST |
| 15.00 | 1.70 | 2.06 | 2.31 | 0.00 | 0.00% | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/2/2024 4:00:04 PM EST |
| 15.50 | 1.58 | 2.86 | 2.50 | -0.27 | -9.75% | 1 | 56 | 4.62 | -1.00 | 0.00 | 0.00 | 5/2/2024 | 5/2/2024 4:00:04 PM EST |
| 16.00 | 2.54 | 5.15 | 3.49 | 0.00 | 0.00% | 0 | 5 | 2.73 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/2/2024 4:00:04 PM EST |
| 16.50 | 1.82 | 4.35 | 3.37 | 0.00 | 0.00% | 0 | 3 | 4.16 | -1.00 | 0.00 | 0.00 | 4/30/2024 | 5/2/2024 4:00:04 PM EST |
| 17.00 | 3.95 | 4.95 | 3.75 | 0.00 | 0.00% | 0 | 0 | 3.78 | -1.00 | 0.00 | 0.00 | 4/29/2024 | 5/2/2024 4:00:04 PM EST |
| 17.50 | 2.82 | 6.55 | % | 0 | 0 | 6.43 | -1.00 | 0.00 | 0.00 | 5/2/2024 4:00:04 PM EST | |||
| 18.00 | 4.95 | 5.05 | 3.15 | 0.00 | 0.00% | 0 | 0 | 3.85 | -1.00 | 0.00 | 0.00 | 3/27/2024 | 5/2/2024 4:00:04 PM EST |
| 18.50 | 5.45 | 5.80 | % | 0 | 0 | 8.48 | -1.00 | 0.00 | 0.00 | 5/2/2024 4:00:04 PM EST | |||
| 19.00 | 4.95 | 6.85 | 4.20 | 0.00 | 0.00% | 0 | 0 | 4.33 | -1.00 | 0.00 | 0.00 | 3/26/2024 | 5/2/2024 4:00:04 PM EST |
| 19.50 | 4.85 | 7.45 | 4.60 | 0.00 | 0.00% | 0 | 0 | 4.57 | -1.00 | 0.00 | 0.00 | 3/25/2024 | 5/2/2024 4:00:04 PM EST |
| 20.00 | 5.45 | 9.10 | 7.12 | 0.00 | 0.00% | 0 | 2 | 6.55 | -1.00 | 0.00 | 0.00 | 4/19/2024 | 5/2/2024 4:00:04 PM EST |
| 20.50 | 7.45 | 8.50 | 7.46 | 0.00 | 0.00% | 0 | 0 | 5.00 | -1.00 | 0.00 | 0.00 | 4/19/2024 | 5/2/2024 4:00:04 PM EST |
| 21.00 | 7.25 | 8.70 | % | 0 | 0 | 5.20 | -1.00 | 0.00 | 0.00 | 5/2/2024 4:00:04 PM EST | |||
| 21.50 | 7.05 | 10.25 | % | 0 | 0 | 5.41 | -1.00 | 0.00 | 0.00 | 5/2/2024 4:00:04 PM EST | |||
| 22.00 | 8.95 | 10.70 | % | 0 | 0 | 6.73 | -1.00 | 0.00 | 0.00 | 5/2/2024 4:00:04 PM EST | |||
| 22.50 | 9.45 | 10.45 | % | 0 | 0 | 5.80 | -1.00 | 0.00 | 0.00 | 5/2/2024 4:00:04 PM EST | |||
| 23.00 | 8.95 | 12.00 | % | 0 | 0 | 7.57 | -1.00 | 0.00 | 0.00 | 5/2/2024 4:00:04 PM EST | |||
| 23.50 | 10.45 | 12.45 | % | 0 | 0 | 6.15 | -1.00 | 0.00 | 0.00 | 5/2/2024 4:00:04 PM EST | |||
| 24.00 | 9.60 | 12.95 | % | 0 | 0 | 8.71 | -1.00 | 0.00 | 0.00 | 5/2/2024 4:00:04 PM EST | |||
| 24.50 | 11.40 | 12.30 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/2/2024 4:00:04 PM EST | |||
| 25.00 | 11.95 | 12.05 | % | 0 | 0 | 7.89 | -1.00 | 0.00 | 0.00 | 5/2/2024 4:00:04 PM EST | |||
| 25.50 | 11.85 | 14.20 | % | 0 | 0 | 9.30 | -1.00 | 0.00 | 0.00 | 5/2/2024 4:00:04 PM EST | |||
| 26.00 | 12.20 | 14.85 | % | 0 | 0 | 6.99 | -1.00 | 0.00 | 0.00 | 5/2/2024 4:00:04 PM EST | |||
| 30.00 | 15.35 | 18.00 | % | 0 | 0 | 8.12 | -1.00 | 0.00 | 0.00 | 5/2/2024 4:00:04 PM EST |