Options Chain for TELADOC HEALTH INC COM (TDOC) - $13.00 as of 4/29/2024 9:29:43 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 9.35 | 10.65 | % | 0 | 0 | 9.42 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 5.00 | 7.25 | 8.75 | % | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 7.00 | 6.05 | 6.15 | % | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 7.50 | 5.55 | 5.70 | % | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 8.00 | 5.05 | 5.95 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 8.50 | 4.55 | 5.35 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 9.00 | 4.00 | 4.15 | % | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 9.50 | 3.55 | 3.85 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 10.00 | 2.66 | 3.20 | 3.30 | 0.00 | 0.00% | 0 | 10 | 2.34 | 1.00 | 0.01 | 0.00 | 4/18/2024 | 4/26/2024 3:59:54 PM EST |
| 10.50 | 2.37 | 3.55 | 3.00 | 0.00 | 0.00% | 0 | 5 | 0.92 | 0.98 | 0.04 | 0.00 | 4/16/2024 | 4/26/2024 3:59:54 PM EST |
| 11.00 | 1.83 | 2.23 | 2.75 | 0.00 | 0.00% | 0 | 16 | 0.72 | 0.95 | 0.08 | -0.01 | 4/23/2024 | 4/26/2024 3:59:54 PM EST |
| 11.50 | 1.60 | 1.74 | 2.31 | 0.00 | 0.00% | 0 | 15 | 0.68 | 0.90 | 0.14 | -0.01 | 4/16/2024 | 4/26/2024 3:59:54 PM EST |
| 12.00 | 1.18 | 1.35 | 1.50 | 0.00 | 0.00% | 0 | 22 | 0.48 | 0.81 | 0.22 | -0.01 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 12.50 | 0.79 | 0.85 | 0.88 | +0.11 | +14.29% | 3 | 10 | 0.47 | 0.69 | 0.30 | -0.02 | 4/29/2024 | 4/26/2024 3:59:54 PM EST |
| 13.00 | 0.50 | 0.52 | 0.53 | +0.05 | +10.42% | 52 | 328 | 0.46 | 0.52 | 0.35 | -0.02 | 4/29/2024 | 4/26/2024 3:59:54 PM EST |
| 13.50 | 0.27 | 0.29 | 0.29 | 0.00 | 0.00% | 10 | 93 | 0.46 | 0.35 | 0.33 | -0.02 | 4/29/2024 | 4/26/2024 3:59:54 PM EST |
| 14.00 | 0.14 | 0.16 | 0.15 | -0.02 | -11.77% | 14 | 332 | 0.46 | 0.22 | 0.25 | -0.01 | 4/29/2024 | 4/26/2024 3:59:54 PM EST |
| 14.50 | 0.07 | 0.09 | 0.07 | -0.02 | -22.23% | 10 | 257 | 0.47 | 0.14 | 0.18 | -0.01 | 4/29/2024 | 4/26/2024 3:59:54 PM EST |
| 15.00 | 0.03 | 0.05 | 0.03 | -0.02 | -40.00% | 5 | 591 | 0.50 | 0.10 | 0.13 | -0.01 | 4/29/2024 | 4/26/2024 3:59:54 PM EST |
| 15.50 | 0.02 | 0.04 | 0.03 | 0.00 | 0.00% | 0 | 151 | 0.53 | 0.08 | 0.09 | -0.01 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 16.00 | 0.01 | 0.03 | 0.04 | 0.00 | 0.00% | 0 | 281 | 0.59 | 0.03 | 0.05 | 0.00 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 16.50 | 0.00 | 0.03 | 0.19 | 0.00 | 0.00% | 0 | 160 | 0.65 | 0.03 | 0.04 | 0.00 | 4/25/2024 | 4/26/2024 3:59:54 PM EST |
| 17.00 | 0.00 | 0.03 | 0.16 | 0.00 | 0.00% | 0 | 12 | 0.89 | 0.01 | 0.02 | 0.00 | 4/25/2024 | 4/26/2024 3:59:54 PM EST |
| 17.50 | 0.00 | 0.05 | 0.14 | 0.00 | 0.00% | 0 | 24 | 0.86 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:54 PM EST |
| 18.00 | 0.01 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 66 | 1.01 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 18.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 5 | 1.41 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 19.00 | 0.01 | 0.06 | 0.08 | 0.00 | 0.00% | 0 | 13 | 1.20 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 3:59:54 PM EST |
| 19.50 | 0.00 | 0.15 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 20.00 | 0.00 | 0.14 | 0.15 | 0.00 | 0.00% | 0 | 8 | 2.11 | 0.00 | 0.00 | 0.00 | 4/8/2024 | 4/26/2024 3:59:54 PM EST |
| 20.50 | 0.00 | 0.13 | 0.07 | 0.00 | 0.00% | 0 | 102 | 1.72 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/26/2024 3:59:54 PM EST |
| 21.00 | 0.00 | 0.13 | 0.09 | 0.00 | 0.00% | 0 | 11 | 1.76 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/26/2024 3:59:54 PM EST |
| 22.00 | 0.00 | 0.12 | 0.02 | 0.00 | 0.00% | 0 | 3 | 1.86 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 3:59:54 PM EST |
| 22.50 | 0.00 | 0.12 | % | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 23.00 | 0.00 | 0.12 | 0.06 | 0.00 | 0.00% | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 4/11/2024 | 4/26/2024 3:59:54 PM EST |
| 24.00 | 0.00 | 0.12 | 0.01 | 0.00 | 0.00% | 0 | 8 | 2.05 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 3:59:54 PM EST |
| 25.00 | 0.00 | 0.12 | % | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 30.00 | 0.00 | 0.04 | % | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 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 | 0.12 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 5.00 | 0.00 | 0.12 | % | 0 | 0 | 3.47 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 7.00 | 0.00 | 0.12 | % | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 7.50 | 0.00 | 0.12 | % | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 8.00 | 0.00 | 0.12 | % | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 8.50 | 0.00 | 0.13 | % | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 9.00 | 0.00 | 0.14 | % | 0 | 0 | 3.39 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 9.50 | 0.00 | 0.15 | 0.06 | 0.00 | 0.00% | 0 | 43 | 2.15 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 3:59:54 PM EST |
| 10.00 | 0.00 | 0.17 | 0.01 | 0.00 | 0.00% | 0 | 11 | 0.82 | 0.00 | 0.01 | 0.00 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 10.50 | 0.00 | 0.19 | 0.13 | 0.00 | 0.00% | 0 | 54 | 0.64 | -0.02 | 0.04 | 0.00 | 4/25/2024 | 4/26/2024 3:59:54 PM EST |
| 11.00 | 0.01 | 0.22 | 0.03 | 0.00 | 0.00% | 0 | 32 | 0.54 | -0.05 | 0.08 | -0.01 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 11.50 | 0.02 | 0.05 | 0.30 | 0.00 | 0.00% | 0 | 29 | 0.49 | -0.10 | 0.14 | -0.01 | 4/25/2024 | 4/26/2024 3:59:54 PM EST |
| 12.00 | 0.07 | 0.10 | 0.11 | 0.00 | 0.00% | 0 | 172 | 0.47 | -0.19 | 0.22 | -0.01 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 12.50 | 0.18 | 0.21 | 0.20 | -0.01 | -4.77% | 3 | 150 | 0.45 | -0.31 | 0.30 | -0.02 | 4/29/2024 | 4/26/2024 3:59:54 PM EST |
| 13.00 | 0.37 | 0.40 | 0.47 | 0.00 | 0.00% | 0 | 717 | 0.45 | -0.48 | 0.35 | -0.02 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 13.50 | 0.65 | 0.67 | 0.72 | 0.00 | 0.00% | 0 | 62 | 0.46 | -0.65 | 0.33 | -0.02 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 14.00 | 1.01 | 1.47 | 0.90 | -0.20 | -18.19% | 11 | 109 | 0.47 | -0.78 | 0.25 | -0.01 | 4/29/2024 | 4/26/2024 3:59:54 PM EST |
| 14.50 | 1.43 | 1.50 | 1.57 | 0.00 | 0.00% | 0 | 78 | 0.54 | -0.86 | 0.18 | -0.01 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 15.00 | 1.79 | 2.02 | 1.68 | 0.00 | 0.00% | 0 | 20 | 0.61 | -0.90 | 0.13 | -0.01 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 15.50 | 2.34 | 2.45 | 2.56 | 0.00 | 0.00% | 0 | 11 | 0.66 | -0.92 | 0.09 | -0.01 | 4/22/2024 | 4/26/2024 3:59:54 PM EST |
| 16.00 | 2.86 | 2.98 | 2.89 | 0.00 | 0.00% | 0 | 19 | 0.80 | -0.97 | 0.05 | 0.00 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 16.50 | 2.70 | 3.45 | 3.33 | % | 2 | 0 | 2.01 | -0.97 | 0.04 | 0.00 | 4/29/2024 | 4/26/2024 3:59:54 PM EST | |
| 17.00 | 3.80 | 4.45 | 3.82 | -0.05 | -1.30% | 2 | 6 | 0.96 | -0.99 | 0.02 | 0.00 | 4/29/2024 | 4/26/2024 3:59:54 PM EST |
| 17.50 | 4.35 | 4.45 | 3.82 | 0.00 | 0.00% | 0 | 32 | 2.44 | -1.00 | 0.00 | 0.00 | 4/15/2024 | 4/26/2024 3:59:54 PM EST |
| 18.00 | 4.85 | 5.65 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 18.50 | 5.35 | 6.25 | 3.91 | 0.00 | 0.00% | 0 | 1 | 1.18 | -1.00 | 0.00 | 0.00 | 4/1/2024 | 4/26/2024 3:59:54 PM EST |
| 19.00 | 5.30 | 7.50 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 19.50 | 6.35 | 7.85 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 20.00 | 6.85 | 8.05 | % | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 20.50 | 7.35 | 7.85 | % | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 21.00 | 7.85 | 7.95 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 22.00 | 8.85 | 9.50 | % | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 22.50 | 9.20 | 10.25 | % | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 23.00 | 9.85 | 9.95 | % | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 24.00 | 10.85 | 11.10 | % | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 25.00 | 11.85 | 12.05 | % | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 30.00 | 16.65 | 18.25 | % | 0 | 0 | 4.05 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST |