Options Chain for TELADOC HEALTH INC COM (TDOC) - $12.99 as of 5/3/2024 3:10:47 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 10.15 | 10.55 | % | 0 | 0 | 4.32 | 1.00 | 0.00 | 0.00 | 5/3/2024 4:00:04 PM EST | |||
| 5.00 | 6.75 | 9.30 | % | 0 | 0 | 5.08 | 1.00 | 0.00 | 0.00 | 5/3/2024 4:00:04 PM EST | |||
| 7.50 | 4.70 | 6.50 | % | 0 | 0 | 3.55 | 1.00 | 0.00 | 0.00 | 5/3/2024 4:00:04 PM EST | |||
| 8.50 | 4.10 | 4.95 | % | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 5/3/2024 4:00:04 PM EST | |||
| 9.50 | 2.88 | 3.80 | % | 0 | 0 | 1.30 | 0.99 | 0.01 | 0.00 | 5/3/2024 4:00:04 PM EST | |||
| 10.00 | 2.13 | 4.65 | % | 0 | 0 | 0.74 | 0.98 | 0.03 | 0.00 | 5/3/2024 4:00:04 PM EST | |||
| 10.50 | 1.04 | 2.53 | 2.68 | 0.00 | 0.00% | 0 | 30 | 0.82 | 0.94 | 0.07 | -0.01 | 5/1/2024 | 5/3/2024 4:00:04 PM EST |
| 11.00 | 1.58 | 2.05 | 2.80 | 0.00 | 0.00% | 0 | 1 | 0.82 | 0.89 | 0.11 | -0.01 | 4/25/2024 | 5/3/2024 4:00:04 PM EST |
| 11.50 | 0.96 | 1.78 | 1.90 | 0.00 | 0.00% | 0 | 15 | 0.89 | 0.82 | 0.15 | -0.01 | 4/30/2024 | 5/3/2024 4:00:04 PM EST |
| 12.00 | 1.05 | 1.87 | % | 0 | 0 | 0.69 | 0.73 | 0.20 | -0.01 | 5/3/2024 4:00:04 PM EST | |||
| 12.50 | 0.74 | 1.08 | 0.90 | 0.00 | 0.00% | 0 | 31 | 0.51 | 0.61 | 0.23 | -0.01 | 5/2/2024 | 5/3/2024 4:00:04 PM EST |
| 13.00 | 0.49 | 0.75 | 0.59 | -0.14 | -19.18% | 13 | 63 | 0.41 | 0.49 | 0.25 | -0.01 | 5/3/2024 | 5/3/2024 4:00:04 PM EST |
| 13.50 | 0.30 | 0.37 | 0.49 | 0.00 | 0.00% | 0 | 65 | 0.41 | 0.37 | 0.24 | -0.01 | 5/2/2024 | 5/3/2024 4:00:04 PM EST |
| 14.00 | 0.18 | 0.43 | 0.30 | -0.04 | -11.77% | 6 | 111 | 0.50 | 0.26 | 0.21 | -0.01 | 5/3/2024 | 5/3/2024 4:00:04 PM EST |
| 14.50 | 0.12 | 0.16 | 0.20 | +0.05 | +33.34% | 2 | 52 | 0.44 | 0.18 | 0.17 | -0.01 | 5/3/2024 | 5/3/2024 4:00:04 PM EST |
| 15.00 | 0.07 | 0.10 | 0.08 | -0.06 | -42.86% | 16 | 90 | 0.44 | 0.11 | 0.13 | -0.01 | 5/3/2024 | 5/3/2024 4:00:04 PM EST |
| 15.50 | 0.04 | 0.07 | 0.09 | 0.00 | 0.00% | 0 | 457 | 0.45 | 0.07 | 0.09 | 0.00 | 5/2/2024 | 5/3/2024 4:00:04 PM EST |
| 16.00 | 0.02 | 0.06 | 0.07 | -0.01 | -12.50% | 1 | 67 | 0.47 | 0.05 | 0.06 | 0.00 | 5/3/2024 | 5/3/2024 4:00:04 PM EST |
| 16.50 | 0.02 | 0.06 | 0.04 | 0.00 | 0.00% | 0 | 11 | 0.52 | 0.03 | 0.04 | 0.00 | 5/1/2024 | 5/3/2024 4:00:04 PM EST |
| 17.00 | 0.01 | 0.07 | 0.06 | 0.00 | 0.00% | 0 | 12 | 0.56 | 0.02 | 0.03 | 0.00 | 4/29/2024 | 5/3/2024 4:00:04 PM EST |
| 17.50 | 0.00 | 1.27 | 0.03 | 0.00 | 0.00% | 0 | 4 | 1.85 | 0.01 | 0.01 | 0.00 | 4/30/2024 | 5/3/2024 4:00:04 PM EST |
| 18.00 | 0.00 | 1.27 | 0.03 | 0.00 | 0.00% | 0 | 5 | 1.92 | 0.00 | 0.01 | 0.00 | 4/29/2024 | 5/3/2024 4:00:04 PM EST |
| 18.50 | 0.00 | 1.87 | 0.04 | 0.00 | 0.00% | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/3/2024 4:00:04 PM EST |
| 19.00 | 0.00 | 1.87 | 0.11 | 0.00 | 0.00% | 0 | 2 | 2.49 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 5/3/2024 4:00:04 PM EST |
| 19.50 | 0.00 | 1.27 | % | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:04 PM EST | |||
| 20.00 | 0.00 | 0.21 | 0.09 | 0.00 | 0.00% | 0 | 1 | 1.17 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 5/3/2024 4:00:04 PM EST |
| 21.00 | 0.00 | 1.27 | 0.09 | 0.00 | 0.00% | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 5/3/2024 4:00:04 PM EST |
| 22.00 | 0.00 | 1.27 | 0.06 | 0.00 | 0.00% | 0 | 2 | 2.39 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 5/3/2024 4:00:04 PM EST |
| 22.50 | 0.00 | 1.27 | 0.08 | 0.00 | 0.00% | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 5/3/2024 4:00:04 PM EST |
| 23.00 | 0.00 | 1.27 | 0.05 | 0.00 | 0.00% | 0 | 1 | 2.48 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 5/3/2024 4:00:04 PM EST |
| 24.00 | 0.00 | 1.27 | % | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:04 PM EST | |||
| 25.00 | 0.00 | 1.27 | % | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.55 | % | 0 | 0 | 5.65 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:04 PM EST | |||
| 5.00 | 0.00 | 1.14 | % | 0 | 0 | 4.49 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:04 PM EST | |||
| 7.50 | 0.00 | 2.13 | % | 0 | 0 | 4.13 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:04 PM EST | |||
| 8.50 | 0.00 | 1.27 | % | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:04 PM EST | |||
| 9.50 | 0.00 | 1.27 | 0.06 | 0.00 | 0.00% | 0 | 1 | 2.18 | -0.01 | 0.01 | 0.00 | 4/15/2024 | 5/3/2024 4:00:04 PM EST |
| 10.00 | 0.01 | 1.14 | 0.05 | 0.00 | 0.00% | 0 | 90 | 1.15 | -0.02 | 0.03 | 0.00 | 5/1/2024 | 5/3/2024 4:00:04 PM EST |
| 10.50 | 0.03 | 0.07 | 0.07 | 0.00 | 0.00% | 0 | 101 | 0.49 | -0.06 | 0.07 | -0.01 | 5/2/2024 | 5/3/2024 4:00:04 PM EST |
| 11.00 | 0.07 | 0.10 | % | 0 | 0 | 0.47 | -0.11 | 0.11 | -0.01 | 5/3/2024 4:00:04 PM EST | |||
| 11.50 | 0.13 | 0.18 | 0.15 | -0.04 | -21.06% | 4 | 12 | 0.45 | -0.18 | 0.15 | -0.01 | 5/3/2024 | 5/3/2024 4:00:04 PM EST |
| 12.00 | 0.25 | 0.29 | 0.17 | -0.07 | -29.17% | 1 | 93 | 0.44 | -0.27 | 0.20 | -0.01 | 5/3/2024 | 5/3/2024 4:00:04 PM EST |
| 12.50 | 0.42 | 0.47 | 0.38 | -0.18 | -32.15% | 12 | 80 | 0.43 | -0.39 | 0.23 | -0.01 | 5/3/2024 | 5/3/2024 4:00:04 PM EST |
| 13.00 | 0.66 | 1.08 | 0.58 | -0.02 | -3.34% | 51 | 60 | 0.56 | -0.51 | 0.25 | -0.01 | 5/3/2024 | 5/3/2024 4:00:04 PM EST |
| 13.50 | 0.97 | 1.21 | 0.98 | -0.04 | -3.93% | 41 | 184 | 0.50 | -0.63 | 0.24 | -0.01 | 5/3/2024 | 5/3/2024 4:00:04 PM EST |
| 14.00 | 1.31 | 1.60 | 1.50 | 0.00 | 0.00% | 0 | 32 | 0.47 | -0.74 | 0.21 | -0.01 | 5/1/2024 | 5/3/2024 4:00:04 PM EST |
| 14.50 | 1.65 | 1.86 | 1.55 | 0.00 | 0.00% | 0 | 7 | 0.75 | -0.82 | 0.17 | -0.01 | 4/26/2024 | 5/3/2024 4:00:04 PM EST |
| 15.00 | 1.24 | 2.52 | 2.22 | 0.00 | 0.00% | 0 | 0 | 0.57 | -0.89 | 0.13 | -0.01 | 5/1/2024 | 5/3/2024 4:00:04 PM EST |
| 15.50 | 2.32 | 2.89 | 2.24 | 0.00 | 0.00% | 0 | 1 | 0.72 | -0.93 | 0.09 | 0.00 | 4/26/2024 | 5/3/2024 4:00:04 PM EST |
| 16.00 | 2.94 | 3.60 | 2.79 | 0.00 | 0.00% | 0 | 2 | 1.00 | -0.95 | 0.06 | 0.00 | 4/26/2024 | 5/3/2024 4:00:04 PM EST |
| 16.50 | 3.55 | 5.45 | 4.01 | 0.00 | 0.00% | 0 | 0 | 2.11 | -0.97 | 0.04 | 0.00 | 5/1/2024 | 5/3/2024 4:00:04 PM EST |
| 17.00 | 2.59 | 5.10 | 4.01 | 0.00 | 0.00% | 0 | 1 | 1.76 | -0.98 | 0.03 | 0.00 | 4/29/2024 | 5/3/2024 4:00:04 PM EST |
| 17.50 | 3.90 | 5.40 | 4.35 | 0.00 | 0.00% | 0 | 1 | 1.48 | -0.99 | 0.01 | 0.00 | 4/18/2024 | 5/3/2024 4:00:04 PM EST |
| 18.00 | 4.50 | 6.75 | % | 0 | 0 | 2.20 | -1.00 | 0.01 | 0.00 | 5/3/2024 4:00:04 PM EST | |||
| 18.50 | 5.60 | 7.60 | % | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:04 PM EST | |||
| 19.00 | 5.45 | 7.60 | % | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:04 PM EST | |||
| 19.50 | 6.60 | 8.55 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:04 PM EST | |||
| 20.00 | 6.15 | 9.05 | % | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:04 PM EST | |||
| 21.00 | 8.10 | 9.70 | % | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:04 PM EST | |||
| 22.00 | 8.15 | 10.65 | % | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:04 PM EST | |||
| 22.50 | 8.65 | 9.85 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:04 PM EST | |||
| 23.00 | 10.10 | 10.80 | % | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:04 PM EST | |||
| 24.00 | 10.15 | 12.85 | % | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:04 PM EST | |||
| 25.00 | 12.05 | 14.00 | % | 0 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:04 PM EST |