Options Chain for TELADOC HEALTH INC COM (TDOC) - $13.33 as of 4/26/2024 3:50:00 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 9.35 | 11.45 | 12.50 | 0.00 | 0.00% | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 4/9/2024 | 4/26/2024 3:59:54 PM EST |
| 5.00 | 7.95 | 8.35 | % | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 7.00 | 5.95 | 6.35 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 7.50 | 5.45 | 5.60 | 5.69 | 0.00 | 0.00% | 0 | 1 | 1.31 | 1.00 | 0.00 | 0.00 | 4/18/2024 | 4/26/2024 3:59:54 PM EST |
| 8.00 | 4.95 | 5.10 | 6.00 | 0.00 | 0.00% | 0 | 2 | 1.17 | 1.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 3:59:54 PM EST |
| 8.50 | 4.45 | 4.60 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 9.00 | 3.65 | 5.10 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 9.50 | 3.50 | 3.60 | % | 0 | 0 | 0.94 | 0.99 | 0.01 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 10.00 | 2.97 | 4.10 | 3.79 | 0.00 | 0.00% | 0 | 21 | 0.82 | 0.99 | 0.02 | 0.00 | 4/24/2024 | 4/26/2024 3:59:54 PM EST |
| 10.50 | 2.46 | 2.63 | 2.30 | -0.95 | -29.24% | 3 | 3 | 0.75 | 0.96 | 0.05 | 0.00 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 11.00 | 1.88 | 2.71 | % | 0 | 0 | 0.64 | 0.92 | 0.09 | -0.01 | 4/26/2024 3:59:54 PM EST | |||
| 11.50 | 1.61 | 1.69 | 2.59 | 0.00 | 0.00% | 0 | 3 | 0.53 | 0.87 | 0.14 | -0.01 | 4/24/2024 | 4/26/2024 3:59:54 PM EST |
| 12.00 | 1.20 | 1.25 | 1.29 | -0.61 | -32.11% | 15 | 210 | 0.47 | 0.78 | 0.20 | -0.01 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 12.50 | 0.87 | 0.89 | 0.85 | -0.66 | -43.71% | 19 | 4,705 | 0.47 | 0.67 | 0.26 | -0.01 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 13.00 | 0.58 | 0.61 | 0.57 | -0.66 | -53.66% | 44 | 479 | 0.46 | 0.53 | 0.29 | -0.01 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 13.50 | 0.36 | 0.39 | 0.42 | -0.58 | -58.00% | 112 | 416 | 0.46 | 0.39 | 0.28 | -0.01 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 14.00 | 0.22 | 0.25 | 0.25 | -0.58 | -69.88% | 187 | 609 | 0.46 | 0.27 | 0.23 | -0.01 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 14.50 | 0.13 | 0.16 | 0.20 | -0.44 | -68.75% | 50 | 203 | 0.47 | 0.19 | 0.18 | -0.01 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 15.00 | 0.08 | 0.10 | 0.09 | -0.39 | -81.25% | 248 | 2,621 | 0.48 | 0.13 | 0.14 | -0.01 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 15.50 | 0.05 | 0.08 | 0.10 | -0.29 | -74.36% | 5 | 252 | 0.52 | 0.08 | 0.10 | -0.01 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 16.00 | 0.02 | 0.06 | 0.08 | -0.20 | -71.43% | 264 | 732 | 0.52 | 0.06 | 0.07 | 0.00 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 16.50 | 0.01 | 0.05 | 0.24 | 0.00 | 0.00% | 0 | 22 | 0.48 | 0.03 | 0.05 | 0.00 | 4/25/2024 | 4/26/2024 3:59:54 PM EST |
| 17.00 | 0.01 | 0.19 | 0.02 | -0.17 | -89.48% | 5 | 11 | 0.72 | 0.02 | 0.03 | 0.00 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 17.50 | 0.01 | 0.14 | 0.03 | -0.13 | -81.25% | 88 | 1,393 | 0.78 | 0.01 | 0.02 | 0.00 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 18.00 | 0.00 | 0.08 | 0.05 | -0.08 | -61.54% | 2 | 11 | 0.87 | 0.00 | 0.01 | 0.00 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 18.50 | 0.00 | 0.24 | 0.11 | 0.00 | 0.00% | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:54 PM EST |
| 19.00 | 0.00 | 1.05 | 0.02 | -0.06 | -75.00% | 16 | 16 | 2.13 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 20.00 | 0.01 | 0.04 | 0.01 | -0.05 | -83.34% | 1 | 141 | 0.86 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 21.00 | 0.00 | 0.24 | 0.05 | 0.00 | 0.00% | 0 | 11 | 1.48 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 3:59:54 PM EST |
| 22.00 | 0.00 | 0.23 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 22.50 | 0.00 | 0.22 | 0.09 | 0.00 | 0.00% | 0 | 147 | 1.59 | 0.00 | 0.00 | 0.00 | 4/9/2024 | 4/26/2024 3:59:54 PM EST |
| 23.00 | 0.00 | 0.22 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 25.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 11 | 1.37 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:54 PM EST |
| 30.00 | 0.00 | 0.19 | 0.04 | 0.00 | 0.00% | 0 | 11 | 2.09 | 0.00 | 0.00 | 0.00 | 3/18/2024 | 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 | 0.02 | % | 0 | 0 | 3.14 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 5.00 | 0.00 | 0.05 | % | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 7.00 | 0.00 | 0.21 | % | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 7.50 | 0.00 | 0.14 | 0.05 | 0.00 | 0.00% | 0 | 8 | 1.64 | 0.00 | 0.00 | 0.00 | 4/5/2024 | 4/26/2024 3:59:54 PM EST |
| 8.00 | 0.00 | 0.24 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 8.50 | 0.00 | 1.06 | % | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 9.00 | 0.00 | 0.28 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 9.50 | 0.00 | 0.02 | 0.08 | 0.00 | 0.00% | 0 | 6 | 0.69 | -0.01 | 0.01 | 0.00 | 4/25/2024 | 4/26/2024 3:59:54 PM EST |
| 10.00 | 0.01 | 0.10 | 0.03 | -0.04 | -57.15% | 255 | 3,345 | 0.57 | -0.01 | 0.02 | 0.00 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 10.50 | 0.02 | 0.06 | 0.04 | -0.11 | -73.34% | 5 | 11 | 0.57 | -0.04 | 0.05 | 0.00 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 11.00 | 0.04 | 0.07 | 0.06 | -0.17 | -73.92% | 1 | 57 | 0.51 | -0.08 | 0.09 | -0.01 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 11.50 | 0.09 | 0.12 | 0.10 | -0.23 | -69.70% | 134 | 542 | 0.49 | -0.13 | 0.14 | -0.01 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 12.00 | 0.18 | 0.21 | 0.19 | -0.29 | -60.42% | 50 | 21 | 0.48 | -0.22 | 0.20 | -0.01 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 12.50 | 0.33 | 0.35 | 0.37 | -0.29 | -43.94% | 184 | 2,844 | 0.47 | -0.33 | 0.26 | -0.01 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 13.00 | 0.54 | 0.56 | 0.54 | -0.34 | -38.64% | 108 | 35 | 0.46 | -0.47 | 0.29 | -0.01 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 13.50 | 0.83 | 0.86 | 0.88 | -0.25 | -22.13% | 95 | 754 | 0.46 | -0.61 | 0.28 | -0.01 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 14.00 | 1.14 | 1.41 | 1.14 | -0.24 | -17.40% | 102 | 189 | 0.45 | -0.73 | 0.23 | -0.01 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 14.50 | 1.49 | 1.65 | 1.55 | -0.17 | -9.89% | 24 | 67 | 0.47 | -0.81 | 0.18 | -0.01 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 15.00 | 1.99 | 2.22 | 1.97 | -0.08 | -3.91% | 45 | 2,938 | 0.61 | -0.87 | 0.14 | -0.01 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 15.50 | 2.47 | 2.60 | % | 0 | 0 | 0.60 | -0.92 | 0.10 | -0.01 | 4/26/2024 3:59:54 PM EST | |||
| 16.00 | 2.97 | 3.10 | % | 0 | 0 | 0.67 | -0.94 | 0.07 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 16.50 | 3.45 | 3.60 | % | 0 | 0 | 0.74 | -0.97 | 0.05 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 17.00 | 3.95 | 4.10 | % | 0 | 0 | 1.61 | -0.98 | 0.03 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 17.50 | 3.45 | 6.55 | 4.49 | +0.24 | +5.65% | 4 | 166 | 0.75 | -0.99 | 0.02 | 0.00 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 18.00 | 4.95 | 5.90 | 4.63 | 0.00 | 0.00% | 0 | 4 | 2.43 | -1.00 | 0.01 | 0.00 | 4/25/2024 | 4/26/2024 3:59:54 PM EST |
| 18.50 | 4.45 | 6.55 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 19.00 | 4.95 | 6.10 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 20.00 | 6.95 | 7.10 | 5.82 | 0.00 | 0.00% | 0 | 12 | 2.43 | -1.00 | 0.00 | 0.00 | 4/4/2024 | 4/26/2024 3:59:54 PM EST |
| 21.00 | 6.95 | 8.15 | % | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 22.00 | 7.95 | 10.05 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 22.50 | 9.45 | 10.55 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 23.00 | 9.95 | 10.90 | % | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 25.00 | 10.95 | 13.05 | % | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 30.00 | 15.95 | 17.05 | % | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST |