Options Chain for TELADOC HEALTH INC COM (TDOC) - $12.84 as of 5/6/2024 5:29:19 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 10.20 | 12.30 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/6/2024 3:59:48 PM EST | |||
| 5.00 | 7.55 | 9.90 | % | 0 | 0 | 5.80 | 1.00 | 0.00 | 0.00 | 5/6/2024 3:59:48 PM EST | |||
| 7.50 | 5.05 | 6.60 | % | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 5/6/2024 3:59:48 PM EST | |||
| 8.50 | 4.20 | 6.35 | % | 0 | 0 | 3.16 | 1.00 | 0.00 | 0.00 | 5/6/2024 3:59:48 PM EST | |||
| 9.00 | 3.05 | 5.75 | % | 0 | 0 | 2.81 | 0.99 | 0.01 | 0.00 | 5/6/2024 3:59:48 PM EST | |||
| 9.50 | 3.15 | 5.35 | 3.40 | 0.00 | 0.00% | 0 | 5 | 2.67 | 0.99 | 0.02 | 0.00 | 5/2/2024 | 5/6/2024 3:59:48 PM EST |
| 10.00 | 2.25 | 4.90 | % | 0 | 0 | 2.49 | 0.95 | 0.05 | -0.01 | 5/6/2024 3:59:48 PM EST | |||
| 10.50 | 1.13 | 2.70 | % | 0 | 0 | 0.92 | 0.92 | 0.07 | -0.01 | 5/6/2024 3:59:48 PM EST | |||
| 11.00 | 1.51 | 2.36 | % | 0 | 0 | 1.19 | 0.88 | 0.11 | -0.01 | 5/6/2024 3:59:48 PM EST | |||
| 11.50 | 0.91 | 1.71 | 1.71 | 0.00 | 0.00% | 0 | 10 | 0.59 | 0.82 | 0.15 | -0.01 | 4/30/2024 | 5/6/2024 3:59:48 PM EST |
| 12.00 | 0.75 | 1.64 | % | 0 | 0 | 0.42 | 0.74 | 0.20 | -0.01 | 5/6/2024 3:59:48 PM EST | |||
| 12.50 | 0.84 | 1.08 | 0.84 | % | 6 | 0 | 0.50 | 0.63 | 0.24 | -0.01 | 5/6/2024 | 5/6/2024 3:59:48 PM EST | |
| 13.00 | 0.54 | 0.71 | 0.78 | 0.00 | 0.00% | 0 | 20 | 0.43 | 0.50 | 0.25 | -0.01 | 5/2/2024 | 5/6/2024 3:59:48 PM EST |
| 13.50 | 0.36 | 0.47 | 0.43 | -0.03 | -6.53% | 32 | 29 | 0.42 | 0.39 | 0.24 | -0.01 | 5/6/2024 | 5/6/2024 3:59:48 PM EST |
| 14.00 | 0.14 | 0.51 | 0.29 | -0.02 | -6.46% | 40 | 173 | 0.44 | 0.28 | 0.21 | -0.01 | 5/6/2024 | 5/6/2024 3:59:48 PM EST |
| 14.50 | 0.03 | 0.47 | 0.17 | -0.13 | -43.34% | 2 | 15 | 0.49 | 0.20 | 0.17 | -0.01 | 5/6/2024 | 5/6/2024 3:59:48 PM EST |
| 15.00 | 0.00 | 0.21 | 0.12 | 0.00 | 0.00% | 4 | 35 | 0.45 | 0.14 | 0.13 | -0.01 | 5/6/2024 | 5/6/2024 3:59:48 PM EST |
| 15.50 | 0.07 | 0.10 | 0.07 | -0.03 | -30.00% | 1 | 10 | 0.47 | 0.10 | 0.10 | 0.00 | 5/6/2024 | 5/6/2024 3:59:48 PM EST |
| 16.00 | 0.04 | 0.07 | 0.15 | 0.00 | 0.00% | 0 | 32 | 0.50 | 0.06 | 0.07 | 0.00 | 4/29/2024 | 5/6/2024 3:59:48 PM EST |
| 16.50 | 0.03 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 4 | 0.49 | 0.04 | 0.05 | 0.00 | 4/29/2024 | 5/6/2024 3:59:48 PM EST |
| 17.00 | 0.01 | 0.28 | 0.04 | 0.00 | 0.00% | 0 | 100 | 0.49 | 0.03 | 0.03 | 0.00 | 5/1/2024 | 5/6/2024 3:59:48 PM EST |
| 17.50 | 0.01 | 0.06 | 0.05 | 0.00 | 0.00% | 0 | 103 | 0.55 | 0.02 | 0.02 | 0.00 | 5/1/2024 | 5/6/2024 3:59:48 PM EST |
| 18.00 | 0.00 | 0.09 | 0.02 | 0.00 | 0.00% | 0 | 141 | 0.73 | 0.01 | 0.01 | 0.00 | 5/1/2024 | 5/6/2024 3:59:48 PM EST |
| 18.50 | 0.00 | 0.18 | 0.04 | 0.00 | 0.00% | 0 | 99 | 0.92 | 0.00 | 0.01 | 0.00 | 4/30/2024 | 5/6/2024 3:59:48 PM EST |
| 19.00 | 0.00 | 0.17 | 0.04 | 0.00 | 0.00% | 0 | 50 | 0.95 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/6/2024 3:59:48 PM EST |
| 20.00 | 0.00 | 0.13 | 0.02 | % | 2 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 5/6/2024 | 5/6/2024 3:59:48 PM EST | |
| 21.00 | 0.00 | 0.16 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:48 PM EST | |||
| 22.00 | 0.00 | 0.15 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:48 PM EST | |||
| 23.00 | 0.00 | 0.14 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:48 PM EST | |||
| 25.00 | 0.00 | 0.13 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:48 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 | 3.46 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:48 PM EST | |||
| 5.00 | 0.00 | 0.02 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:48 PM EST | |||
| 7.50 | 0.00 | 0.14 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:48 PM EST | |||
| 8.50 | 0.00 | 0.16 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:48 PM EST | |||
| 9.00 | 0.00 | 0.18 | 0.06 | 0.00 | 0.00% | 0 | 1 | 1.02 | -0.01 | 0.01 | 0.00 | 4/25/2024 | 5/6/2024 3:59:48 PM EST |
| 9.50 | 0.00 | 0.20 | 0.01 | 0.00 | 0.00% | 0 | 5 | 0.93 | -0.01 | 0.02 | 0.00 | 4/26/2024 | 5/6/2024 3:59:48 PM EST |
| 10.00 | 0.03 | 0.06 | 0.11 | 0.00 | 0.00% | 0 | 132 | 0.55 | -0.05 | 0.05 | -0.01 | 5/3/2024 | 5/6/2024 3:59:48 PM EST |
| 10.50 | 0.05 | 0.09 | 0.10 | 0.00 | 0.00% | 0 | 157 | 0.51 | -0.08 | 0.07 | -0.01 | 5/2/2024 | 5/6/2024 3:59:48 PM EST |
| 11.00 | 0.11 | 0.14 | % | 0 | 0 | 0.50 | -0.12 | 0.11 | -0.01 | 5/6/2024 3:59:48 PM EST | |||
| 11.50 | 0.07 | 0.22 | 0.17 | 0.00 | 0.00% | 0 | 4 | 0.48 | -0.18 | 0.15 | -0.01 | 5/3/2024 | 5/6/2024 3:59:48 PM EST |
| 12.00 | 0.26 | 0.36 | 0.32 | +0.05 | +18.52% | 6 | 2 | 0.45 | -0.26 | 0.20 | -0.01 | 5/6/2024 | 5/6/2024 3:59:48 PM EST |
| 12.50 | 0.46 | 0.57 | 0.53 | 0.00 | 0.00% | 0 | 2 | 0.46 | -0.37 | 0.24 | -0.01 | 4/30/2024 | 5/6/2024 3:59:48 PM EST |
| 13.00 | 0.55 | 1.00 | 0.77 | -0.16 | -17.21% | 4 | 21 | 0.41 | -0.50 | 0.25 | -0.01 | 5/6/2024 | 5/6/2024 3:59:48 PM EST |
| 13.50 | 0.96 | 1.31 | 0.89 | 0.00 | 0.00% | 0 | 8 | 0.45 | -0.61 | 0.24 | -0.01 | 4/30/2024 | 5/6/2024 3:59:48 PM EST |
| 14.00 | 1.36 | 2.22 | 1.47 | +0.16 | +12.22% | 1 | 5 | 0.45 | -0.72 | 0.21 | -0.01 | 5/6/2024 | 5/6/2024 3:59:48 PM EST |
| 14.50 | 1.58 | 2.26 | % | 0 | 0 | 0.83 | -0.80 | 0.17 | -0.01 | 5/6/2024 3:59:48 PM EST | |||
| 15.00 | 1.25 | 2.73 | 2.46 | 0.00 | 0.00% | 0 | 8 | 0.76 | -0.86 | 0.13 | -0.01 | 5/1/2024 | 5/6/2024 3:59:48 PM EST |
| 15.50 | 2.56 | 2.85 | % | 0 | 0 | 0.65 | -0.90 | 0.10 | 0.00 | 5/6/2024 3:59:48 PM EST | |||
| 16.00 | 2.83 | 3.35 | 3.14 | +0.55 | +21.24% | 1 | 30 | 0.91 | -0.94 | 0.07 | 0.00 | 5/6/2024 | 5/6/2024 3:59:48 PM EST |
| 16.50 | 3.40 | 4.50 | % | 0 | 0 | 1.33 | -0.96 | 0.05 | 0.00 | 5/6/2024 3:59:48 PM EST | |||
| 17.00 | 3.90 | 6.10 | 3.84 | 0.00 | 0.00% | 0 | 1 | 2.17 | -0.97 | 0.03 | 0.00 | 4/29/2024 | 5/6/2024 3:59:48 PM EST |
| 17.50 | 4.50 | 5.55 | % | 0 | 0 | 2.18 | -0.98 | 0.02 | 0.00 | 5/6/2024 3:59:48 PM EST | |||
| 18.00 | 4.15 | 7.15 | % | 0 | 0 | 2.35 | -0.99 | 0.01 | 0.00 | 5/6/2024 3:59:48 PM EST | |||
| 18.50 | 5.40 | 7.70 | % | 0 | 0 | 2.45 | -1.00 | 0.01 | 0.00 | 5/6/2024 3:59:48 PM EST | |||
| 19.00 | 5.25 | 8.15 | 5.90 | 0.00 | 0.00% | 0 | 2 | 2.48 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/6/2024 3:59:48 PM EST |
| 20.00 | 7.00 | 9.00 | % | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:48 PM EST | |||
| 21.00 | 7.25 | 9.25 | % | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:48 PM EST | |||
| 22.00 | 8.90 | 11.15 | % | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:48 PM EST | |||
| 23.00 | 10.05 | 12.20 | % | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:48 PM EST | |||
| 25.00 | 12.05 | 13.55 | % | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:48 PM EST |