Options Chain for TELADOC HEALTH INC COM (TDOC) - $9.60 as of 1/22/2025 9:25:33 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 6.60 | 8.55 | % | 0 | 0 | 8.12 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 3.00 | 6.45 | 7.65 | % | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 3.50 | 6.00 | 6.75 | % | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 4.00 | 5.50 | 7.00 | % | 0 | 0 | 5.46 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 4.50 | 5.00 | 5.10 | % | 0 | 0 | 2.89 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 5.00 | 4.50 | 4.65 | 4.45 | 0.00 | 0.00% | 0 | 30 | 4.34 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 5.50 | 4.00 | 4.10 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 6.00 | 2.86 | 3.60 | % | 0 | 0 | 1.08 | 0.99 | 0.01 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 6.50 | 2.99 | 3.10 | % | 0 | 0 | 0.92 | 0.98 | 0.03 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 7.00 | 1.97 | 2.68 | 2.78 | 0.00 | 0.00% | 0 | 2 | 0.95 | 0.94 | 0.06 | 0.00 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 7.50 | 1.97 | 2.19 | 1.95 | 0.00 | 0.00% | 0 | 1,056 | 0.66 | 0.90 | 0.09 | -0.01 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 8.00 | 0.52 | 1.73 | % | 0 | 0 | 0.35 | 0.84 | 0.13 | -0.01 | 1/21/2025 3:59:54 PM EST | |||
| 8.50 | 1.20 | 1.33 | % | 0 | 0 | 0.56 | 0.76 | 0.17 | -0.01 | 1/21/2025 3:59:54 PM EST | |||
| 9.00 | 0.86 | 1.46 | % | 0 | 0 | 0.81 | 0.66 | 0.21 | -0.01 | 1/21/2025 3:59:54 PM EST | |||
| 9.50 | 0.68 | 0.71 | 0.75 | 0.00 | 0.00% | 0 | 116 | 0.61 | 0.55 | 0.23 | -0.01 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 10.00 | 0.47 | 0.50 | 0.49 | 0.00 | 0.00% | 0 | 4,605 | 0.61 | 0.43 | 0.23 | -0.01 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 10.50 | 0.33 | 0.35 | 0.37 | 0.00 | 0.00% | 0 | 50 | 0.61 | 0.33 | 0.21 | -0.01 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 11.00 | 0.22 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 105 | 0.63 | 0.25 | 0.18 | -0.01 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 11.50 | 0.15 | 0.18 | 0.18 | 0.00 | 0.00% | 0 | 1 | 0.64 | 0.19 | 0.15 | -0.01 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 12.00 | 0.10 | 0.13 | 0.12 | 0.00 | 0.00% | 0 | 7 | 0.66 | 0.15 | 0.12 | -0.01 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 12.50 | 0.08 | 0.09 | 0.09 | 0.00 | 0.00% | 0 | 2,762 | 0.68 | 0.11 | 0.10 | -0.01 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 13.00 | 0.06 | 0.07 | 0.06 | 0.00 | 0.00% | 0 | 2 | 0.70 | 0.09 | 0.08 | -0.01 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 13.50 | 0.03 | 0.07 | % | 0 | 0 | 0.72 | 0.07 | 0.06 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 14.00 | 0.02 | 0.06 | 0.04 | 0.00 | 0.00% | 0 | 3 | 0.74 | 0.05 | 0.05 | 0.00 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 14.50 | 0.00 | 0.05 | % | 0 | 0 | 0.84 | 0.03 | 0.04 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 15.00 | 0.01 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 557 | 0.91 | 0.02 | 0.03 | 0.00 | 1/16/2025 | 1/21/2025 3:59:54 PM EST |
| 16.00 | 0.01 | 1.51 | % | 0 | 0 | 1.78 | 0.00 | 0.01 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 17.00 | 0.00 | 1.28 | % | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 17.50 | 0.02 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 1,011 | 1.00 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 18.00 | 0.00 | 1.28 | % | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 20.00 | 0.00 | 0.09 | 0.04 | 0.00 | 0.00% | 0 | 32 | 1.45 | 0.00 | 0.00 | 0.00 | 1/14/2025 | 1/21/2025 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 | 0.50 | % | 0 | 0 | 4.70 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 3.00 | 0.00 | 1.27 | % | 0 | 0 | 6.35 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 3.50 | 0.00 | 0.95 | % | 0 | 0 | 4.74 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 4.00 | 0.00 | 1.47 | % | 0 | 0 | 5.32 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 4.50 | 0.00 | 1.47 | % | 0 | 0 | 4.73 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 5.00 | 0.00 | 0.48 | 0.07 | 0.00 | 0.00% | 0 | 13 | 2.47 | 0.00 | 0.00 | 0.00 | 12/27/2024 | 1/21/2025 3:59:54 PM EST |
| 5.50 | 0.00 | 1.53 | % | 0 | 0 | 3.89 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 6.00 | 0.00 | 1.55 | % | 0 | 0 | 3.53 | -0.01 | 0.01 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 6.50 | 0.00 | 1.42 | % | 0 | 0 | 2.99 | -0.02 | 0.03 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 7.00 | 0.03 | 0.06 | % | 0 | 0 | 0.68 | -0.06 | 0.06 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 7.50 | 0.07 | 0.11 | 0.09 | 0.00 | 0.00% | 0 | 632 | 0.68 | -0.10 | 0.09 | -0.01 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 8.00 | 0.14 | 0.18 | 0.21 | 0.00 | 0.00% | 0 | 5 | 0.65 | -0.16 | 0.13 | -0.01 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 8.50 | 0.26 | 0.28 | 0.26 | 0.00 | 0.00% | 0 | 13 | 0.64 | -0.24 | 0.17 | -0.01 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 9.00 | 0.41 | 0.44 | 0.45 | 0.00 | 0.00% | 0 | 47 | 0.61 | -0.34 | 0.21 | -0.01 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 9.50 | 0.63 | 0.67 | 0.67 | 0.00 | 0.00% | 0 | 49 | 0.61 | -0.45 | 0.23 | -0.01 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 10.00 | 0.72 | 0.97 | 0.95 | 0.00 | 0.00% | 0 | 705 | 0.61 | -0.57 | 0.23 | -0.01 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 10.50 | 1.25 | 2.73 | 1.42 | 0.00 | 0.00% | 0 | 1 | 1.31 | -0.67 | 0.21 | -0.01 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 11.00 | 1.67 | 1.75 | 1.79 | 0.00 | 0.00% | 0 | 2 | 0.64 | -0.75 | 0.18 | -0.01 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 11.50 | 2.10 | 2.29 | 2.25 | 0.00 | 0.00% | 0 | 1 | 0.73 | -0.81 | 0.15 | -0.01 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 12.00 | 2.55 | 3.45 | % | 0 | 0 | 0.69 | -0.85 | 0.12 | -0.01 | 1/21/2025 3:59:54 PM EST | |||
| 12.50 | 3.00 | 3.10 | 3.38 | 0.00 | 0.00% | 0 | 233 | 0.54 | -0.89 | 0.10 | -0.01 | 1/16/2025 | 1/21/2025 3:59:54 PM EST |
| 13.00 | 2.96 | 3.60 | % | 0 | 0 | 0.85 | -0.91 | 0.08 | -0.01 | 1/21/2025 3:59:54 PM EST | |||
| 13.50 | 3.95 | 4.10 | % | 0 | 0 | 0.92 | -0.93 | 0.06 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 14.00 | 4.45 | 4.55 | % | 0 | 0 | 0.88 | -0.95 | 0.05 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 14.50 | 4.95 | 5.05 | % | 0 | 0 | 0.94 | -0.97 | 0.04 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 15.00 | 5.45 | 6.80 | 5.70 | 0.00 | 0.00% | 0 | 1 | 2.72 | -0.98 | 0.03 | 0.00 | 1/14/2025 | 1/21/2025 3:59:54 PM EST |
| 16.00 | 6.45 | 6.55 | % | 0 | 0 | 1.10 | -1.00 | 0.01 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 17.00 | 7.45 | 8.30 | % | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 17.50 | 7.95 | 8.85 | 8.20 | 0.00 | 0.00% | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 1/21/2025 3:59:54 PM EST |
| 18.00 | 8.45 | 8.55 | % | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 20.00 | 10.45 | 12.00 | 10.90 | 0.00 | 0.00% | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 12/30/2024 | 1/21/2025 3:59:54 PM EST |