Options Chain for TELADOC HEALTH INC COM (TDOC) - $13.01 as of 4/29/2024 2:24:02 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 9.65 | 11.70 | % | 0 | 0 | 4.37 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:58:51 PM EST | |||
| 5.00 | 8.25 | 8.40 | % | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:58:51 PM EST | |||
| 7.50 | 5.60 | 5.90 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:58:51 PM EST | |||
| 8.50 | 4.30 | 4.90 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:58:51 PM EST | |||
| 9.50 | 2.97 | 3.95 | % | 0 | 0 | 0.83 | 0.99 | 0.01 | 0.00 | 4/29/2024 1:58:51 PM EST | |||
| 10.00 | 2.22 | 3.45 | % | 0 | 0 | 0.84 | 0.98 | 0.02 | 0.00 | 4/29/2024 1:58:51 PM EST | |||
| 10.50 | 2.87 | 2.92 | 2.96 | 0.00 | 0.00% | 0 | 1 | 0.71 | 0.96 | 0.04 | 0.00 | 4/22/2024 | 4/29/2024 1:58:51 PM EST |
| 11.00 | 2.38 | 2.64 | 2.43 | 0.00 | 0.00% | 0 | 23 | 0.60 | 0.93 | 0.07 | -0.01 | 4/26/2024 | 4/29/2024 1:58:51 PM EST |
| 11.50 | 1.62 | 2.31 | % | 0 | 0 | 0.80 | 0.88 | 0.11 | -0.01 | 4/29/2024 1:58:51 PM EST | |||
| 12.00 | 1.52 | 1.57 | 2.24 | 0.00 | 0.00% | 0 | 1 | 0.51 | 0.81 | 0.15 | -0.01 | 4/24/2024 | 4/29/2024 1:58:51 PM EST |
| 12.50 | 1.15 | 1.19 | 1.59 | 0.00 | 0.00% | 0 | 3 | 0.50 | 0.72 | 0.19 | -0.01 | 4/25/2024 | 4/29/2024 1:58:51 PM EST |
| 13.00 | 0.85 | 0.89 | 0.83 | -0.03 | -3.49% | 20 | 87 | 0.66 | 0.61 | 0.23 | -0.01 | 4/29/2024 | 4/29/2024 1:58:51 PM EST |
| 13.50 | 0.59 | 0.62 | 0.63 | +0.14 | +28.58% | 2 | 46 | 0.47 | 0.49 | 0.24 | -0.01 | 4/29/2024 | 4/29/2024 1:58:51 PM EST |
| 14.00 | 0.40 | 0.42 | 0.43 | +0.10 | +30.31% | 67 | 40 | 0.48 | 0.37 | 0.24 | -0.01 | 4/29/2024 | 4/29/2024 1:58:51 PM EST |
| 14.50 | 0.26 | 0.28 | 0.30 | +0.02 | +7.15% | 15 | 3 | 0.47 | 0.27 | 0.21 | -0.01 | 4/29/2024 | 4/29/2024 1:58:51 PM EST |
| 15.00 | 0.17 | 0.19 | 0.17 | +0.05 | +41.67% | 21 | 31 | 0.49 | 0.19 | 0.17 | -0.01 | 4/29/2024 | 4/29/2024 1:58:51 PM EST |
| 15.50 | 0.10 | 0.13 | 0.11 | 0.00 | 0.00% | 5 | 38 | 0.49 | 0.14 | 0.13 | -0.01 | 4/29/2024 | 4/29/2024 1:58:51 PM EST |
| 16.00 | 0.07 | 0.09 | 0.09 | +0.01 | +12.50% | 91 | 673 | 0.51 | 0.10 | 0.10 | -0.01 | 4/29/2024 | 4/29/2024 1:58:51 PM EST |
| 16.50 | 0.05 | 0.07 | 0.07 | +0.01 | +16.67% | 2 | 42 | 0.53 | 0.07 | 0.08 | -0.01 | 4/29/2024 | 4/29/2024 1:58:51 PM EST |
| 17.00 | 0.03 | 0.06 | 0.09 | -0.11 | -55.00% | 1 | 10 | 0.55 | 0.05 | 0.06 | 0.00 | 4/29/2024 | 4/29/2024 1:58:51 PM EST |
| 17.50 | 0.02 | 0.05 | 0.05 | +0.01 | +25.00% | 2 | 311 | 0.57 | 0.04 | 0.05 | 0.00 | 4/29/2024 | 4/29/2024 1:58:51 PM EST |
| 18.00 | 0.03 | 0.04 | 0.04 | -0.12 | -75.00% | 200 | 9 | 0.65 | 0.02 | 0.03 | 0.00 | 4/29/2024 | 4/29/2024 1:58:51 PM EST |
| 18.50 | 0.01 | 0.19 | 0.13 | 0.00 | 0.00% | 0 | 50 | 0.76 | 0.01 | 0.02 | 0.00 | 4/23/2024 | 4/29/2024 1:58:51 PM EST |
| 19.00 | 0.01 | 0.18 | 0.25 | 0.00 | 0.00% | 0 | 1 | 0.80 | 0.01 | 0.01 | 0.00 | 4/8/2024 | 4/29/2024 1:58:51 PM EST |
| 19.50 | 0.00 | 0.18 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:51 PM EST | |||
| 20.00 | 0.00 | 0.17 | 0.09 | 0.00 | 0.00% | 0 | 12 | 1.09 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/29/2024 1:58:51 PM EST |
| 20.50 | 0.00 | 0.17 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:51 PM EST | |||
| 21.00 | 0.00 | 0.16 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:51 PM EST | |||
| 22.00 | 0.00 | 0.16 | 0.05 | 0.00 | 0.00% | 0 | 20 | 1.25 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/29/2024 1:58:51 PM EST |
| 22.50 | 0.00 | 0.15 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:51 PM EST | |||
| 23.00 | 0.00 | 0.15 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:51 PM EST | |||
| 24.00 | 0.00 | 0.14 | 0.21 | 0.00 | 0.00% | 0 | 1 | 1.37 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/29/2024 1:58:51 PM EST |
| 25.00 | 0.00 | 0.13 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:51 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 | 3.96 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:51 PM EST | |||
| 5.00 | 0.00 | 0.12 | % | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:51 PM EST | |||
| 7.50 | 0.00 | 0.14 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:51 PM EST | |||
| 8.50 | 0.00 | 0.16 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:51 PM EST | |||
| 9.50 | 0.00 | 0.19 | % | 0 | 0 | 1.11 | -0.01 | 0.01 | 0.00 | 4/29/2024 1:58:51 PM EST | |||
| 10.00 | 0.00 | 0.22 | % | 0 | 0 | 1.03 | -0.02 | 0.02 | 0.00 | 4/29/2024 1:58:51 PM EST | |||
| 10.50 | 0.03 | 0.05 | 0.21 | 0.00 | 0.00% | 0 | 2 | 0.58 | -0.04 | 0.04 | 0.00 | 4/12/2024 | 4/29/2024 1:58:51 PM EST |
| 11.00 | 0.05 | 0.07 | 0.06 | -0.23 | -79.31% | 1 | 3 | 0.53 | -0.07 | 0.07 | -0.01 | 4/29/2024 | 4/29/2024 1:58:51 PM EST |
| 11.50 | 0.10 | 0.12 | 0.14 | 0.00 | 0.00% | 0 | 266 | 0.50 | -0.12 | 0.11 | -0.01 | 4/26/2024 | 4/29/2024 1:58:51 PM EST |
| 12.00 | 0.18 | 0.21 | 0.19 | -0.05 | -20.84% | 9 | 5 | 0.49 | -0.19 | 0.15 | -0.01 | 4/29/2024 | 4/29/2024 1:58:51 PM EST |
| 12.50 | 0.31 | 0.34 | 0.31 | -0.37 | -54.42% | 51 | 57 | 0.48 | -0.28 | 0.19 | -0.01 | 4/29/2024 | 4/29/2024 1:58:51 PM EST |
| 13.00 | 0.48 | 0.52 | 0.60 | 0.00 | 0.00% | 0 | 41 | 0.46 | -0.39 | 0.23 | -0.01 | 4/26/2024 | 4/29/2024 1:58:51 PM EST |
| 13.50 | 0.73 | 0.76 | 0.75 | -0.08 | -9.64% | 44 | 103 | 0.46 | -0.51 | 0.24 | -0.01 | 4/29/2024 | 4/29/2024 1:58:51 PM EST |
| 14.00 | 1.03 | 1.07 | 1.19 | 0.00 | 0.00% | 0 | 59 | 0.47 | -0.63 | 0.24 | -0.01 | 4/26/2024 | 4/29/2024 1:58:51 PM EST |
| 14.50 | 1.37 | 1.43 | 1.72 | 0.00 | 0.00% | 0 | 20 | 0.46 | -0.73 | 0.21 | -0.01 | 4/25/2024 | 4/29/2024 1:58:51 PM EST |
| 15.00 | 1.80 | 1.84 | 1.74 | 0.00 | 0.00% | 0 | 229 | 0.47 | -0.81 | 0.17 | -0.01 | 4/26/2024 | 4/29/2024 1:58:51 PM EST |
| 15.50 | 2.24 | 2.29 | 2.25 | 0.00 | 0.00% | 0 | 1 | 0.80 | -0.86 | 0.13 | -0.01 | 4/23/2024 | 4/29/2024 1:58:51 PM EST |
| 16.00 | 2.65 | 2.79 | 2.76 | +0.21 | +8.24% | 1 | 1 | 0.46 | -0.90 | 0.10 | -0.01 | 4/29/2024 | 4/29/2024 1:58:51 PM EST |
| 16.50 | 3.15 | 3.25 | 3.22 | +0.12 | +3.88% | 1 | 1 | 0.67 | -0.93 | 0.08 | -0.01 | 4/29/2024 | 4/29/2024 1:58:51 PM EST |
| 17.00 | 2.62 | 3.75 | 3.59 | 0.00 | 0.00% | 0 | 1 | 0.73 | -0.95 | 0.06 | 0.00 | 4/15/2024 | 4/29/2024 1:58:51 PM EST |
| 17.50 | 2.89 | 4.25 | 3.65 | 0.00 | 0.00% | 0 | 4 | 0.71 | -0.96 | 0.05 | 0.00 | 4/5/2024 | 4/29/2024 1:58:51 PM EST |
| 18.00 | 4.65 | 4.75 | % | 0 | 0 | 0.77 | -0.98 | 0.03 | 0.00 | 4/29/2024 1:58:51 PM EST | |||
| 18.50 | 5.15 | 5.25 | 4.91 | 0.00 | 0.00% | 0 | 1 | 0.82 | -0.99 | 0.02 | 0.00 | 4/23/2024 | 4/29/2024 1:58:51 PM EST |
| 19.00 | 5.65 | 5.75 | % | 0 | 0 | 0.87 | -0.99 | 0.01 | 0.00 | 4/29/2024 1:58:51 PM EST | |||
| 19.50 | 6.15 | 6.25 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:51 PM EST | |||
| 20.00 | 6.65 | 6.75 | 7.26 | 0.00 | 0.00% | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 4/25/2024 | 4/29/2024 1:58:51 PM EST |
| 20.50 | 7.15 | 7.25 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:51 PM EST | |||
| 21.00 | 7.65 | 7.75 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:51 PM EST | |||
| 22.00 | 8.65 | 8.75 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:51 PM EST | |||
| 22.50 | 9.10 | 9.25 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:51 PM EST | |||
| 23.00 | 9.45 | 9.75 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:51 PM EST | |||
| 24.00 | 10.65 | 10.75 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:51 PM EST | |||
| 25.00 | 11.65 | 11.75 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:51 PM EST |