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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 6.55 | 8.30 | % | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 4.00 | 4.65 | 7.75 | % | 0 | 0 | 5.18 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 5.00 | 4.60 | 5.30 | % | 0 | 0 | 4.41 | 1.00 | 0.01 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 5.50 | 4.35 | 6.10 | % | 0 | 0 | 3.87 | 0.99 | 0.01 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 6.00 | 2.43 | 5.55 | % | 0 | 0 | 2.94 | 0.97 | 0.02 | -0.01 | 1/21/2025 3:59:54 PM EST | |||
| 6.50 | 2.94 | 4.85 | % | 0 | 0 | 1.38 | 0.94 | 0.04 | -0.01 | 1/21/2025 3:59:54 PM EST | |||
| 7.00 | 2.90 | 3.25 | % | 0 | 0 | 2.16 | 0.91 | 0.06 | -0.01 | 1/21/2025 3:59:54 PM EST | |||
| 7.50 | 2.41 | 2.98 | % | 0 | 0 | 1.09 | 0.87 | 0.08 | -0.01 | 1/21/2025 3:59:54 PM EST | |||
| 8.00 | 1.96 | 2.41 | 1.72 | 0.00 | 0.00% | 0 | 10 | 2.56 | 0.81 | 0.11 | -0.01 | 1/15/2025 | 1/21/2025 3:59:54 PM EST |
| 8.50 | 1.59 | 2.04 | 1.17 | 0.00 | 0.00% | 0 | 13 | 1.30 | 0.75 | 0.13 | -0.01 | 1/17/2025 | 1/21/2025 3:59:54 PM EST |
| 9.00 | 1.33 | 1.56 | 1.52 | +0.32 | +26.67% | 20 | 28 | 0.63 | 0.67 | 0.15 | -0.02 | 1/22/2025 | 1/21/2025 3:59:54 PM EST |
| 9.50 | 1.07 | 1.25 | 0.90 | +0.05 | +5.89% | 25 | 70 | 0.64 | 0.59 | 0.16 | -0.02 | 1/22/2025 | 1/21/2025 3:59:54 PM EST |
| 10.00 | 0.62 | 1.04 | 0.83 | +0.15 | +22.06% | 20 | 55 | 0.57 | 0.51 | 0.16 | -0.02 | 1/22/2025 | 1/21/2025 3:59:54 PM EST |
| 10.50 | 0.00 | 0.75 | 0.46 | 0.00 | 0.00% | 0 | 23 | 0.61 | 0.44 | 0.16 | -0.02 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 11.00 | 0.14 | 0.97 | 0.40 | 0.00 | 0.00% | 0 | 202 | 0.68 | 0.38 | 0.15 | -0.01 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 11.50 | 0.00 | 0.50 | 0.29 | 0.00 | 0.00% | 0 | 58 | 0.66 | 0.31 | 0.14 | -0.01 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 12.00 | 0.00 | 1.07 | 0.23 | 0.00 | 0.00% | 0 | 36 | 0.68 | 0.28 | 0.12 | -0.01 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 12.50 | 0.00 | 0.33 | 0.16 | 0.00 | 0.00% | 0 | 2 | 0.69 | 0.22 | 0.11 | -0.01 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 13.00 | 0.00 | 0.26 | % | 0 | 0 | 0.82 | 0.18 | 0.10 | -0.01 | 1/21/2025 3:59:54 PM EST | |||
| 13.50 | 0.02 | 0.72 | % | 0 | 0 | 1.38 | 0.14 | 0.09 | -0.01 | 1/21/2025 3:59:54 PM EST | |||
| 14.00 | 0.01 | 0.17 | % | 0 | 0 | 1.24 | 0.12 | 0.08 | -0.01 | 1/21/2025 3:59:54 PM EST | |||
| 14.50 | 0.00 | 0.14 | % | 0 | 0 | 0.84 | 0.10 | 0.07 | -0.01 | 1/21/2025 3:59:54 PM EST | |||
| 15.00 | 0.00 | 0.11 | 0.06 | 0.00 | 0.00% | 0 | 154 | 0.87 | 0.08 | 0.06 | -0.01 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 15.50 | 0.00 | 0.11 | 0.20 | 0.00 | 0.00% | 0 | 5 | 2.03 | 0.06 | 0.04 | 0.00 | 1/10/2025 | 1/21/2025 3:59:54 PM EST |
| 16.00 | 0.00 | 0.11 | % | 0 | 0 | 1.43 | 0.04 | 0.04 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 17.50 | 0.00 | 0.09 | % | 0 | 0 | 1.95 | 0.02 | 0.02 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.20 | % | 0 | 0 | 4.30 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 4.00 | 0.00 | 0.22 | % | 0 | 0 | 3.36 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 5.00 | 0.00 | 2.13 | % | 0 | 0 | 2.68 | 0.00 | 0.01 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 5.50 | 0.00 | 0.26 | % | 0 | 0 | 1.93 | -0.01 | 0.01 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 6.00 | 0.00 | 0.10 | % | 0 | 0 | 1.30 | -0.03 | 0.02 | -0.01 | 1/21/2025 3:59:54 PM EST | |||
| 6.50 | 0.00 | 0.08 | 0.11 | 0.00 | 0.00% | 0 | 6 | 0.82 | -0.06 | 0.04 | -0.01 | 1/16/2025 | 1/21/2025 3:59:54 PM EST |
| 7.00 | 0.00 | 0.74 | 0.11 | 0.00 | 0.00% | 0 | 26 | 0.74 | -0.09 | 0.06 | -0.01 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 7.50 | 0.00 | 0.20 | 0.23 | 0.00 | 0.00% | 0 | 26 | 0.71 | -0.13 | 0.08 | -0.01 | 1/13/2025 | 1/21/2025 3:59:54 PM EST |
| 8.00 | 0.00 | 0.29 | 0.42 | 0.00 | 0.00% | 0 | 4 | 0.86 | -0.19 | 0.11 | -0.01 | 1/17/2025 | 1/21/2025 3:59:54 PM EST |
| 8.50 | 0.00 | 0.89 | 0.52 | 0.00 | 0.00% | 0 | 24 | 0.82 | -0.25 | 0.13 | -0.01 | 1/17/2025 | 1/21/2025 3:59:54 PM EST |
| 9.00 | 0.36 | 0.58 | 0.60 | 0.00 | 0.00% | 0 | 4 | 0.50 | -0.33 | 0.15 | -0.02 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 9.50 | 0.00 | 1.21 | 1.05 | 0.00 | 0.00% | 0 | 106 | 0.74 | -0.41 | 0.16 | -0.02 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 10.00 | 0.00 | 1.47 | 1.28 | 0.00 | 0.00% | 0 | 11 | 0.73 | -0.49 | 0.16 | -0.02 | 1/16/2025 | 1/21/2025 3:59:54 PM EST |
| 10.50 | 0.66 | 1.83 | % | 0 | 0 | 0.82 | -0.56 | 0.16 | -0.02 | 1/21/2025 3:59:54 PM EST | |||
| 11.00 | 1.26 | 1.64 | 1.82 | % | 2 | 0 | 1.20 | -0.62 | 0.15 | -0.01 | 1/22/2025 | 1/21/2025 3:59:54 PM EST | |
| 11.50 | 1.76 | 2.12 | % | 0 | 0 | 1.00 | -0.69 | 0.14 | -0.01 | 1/21/2025 3:59:54 PM EST | |||
| 12.00 | 2.16 | 2.48 | % | 0 | 0 | 0.93 | -0.72 | 0.12 | -0.01 | 1/21/2025 3:59:54 PM EST | |||
| 12.50 | 2.51 | 2.91 | % | 0 | 0 | 0.98 | -0.78 | 0.11 | -0.01 | 1/21/2025 3:59:54 PM EST | |||
| 13.00 | 2.45 | 3.75 | % | 0 | 0 | 1.00 | -0.82 | 0.10 | -0.01 | 1/21/2025 3:59:54 PM EST | |||
| 13.50 | 3.25 | 3.80 | % | 0 | 0 | 1.08 | -0.86 | 0.09 | -0.01 | 1/21/2025 3:59:54 PM EST | |||
| 14.00 | 4.00 | 4.25 | % | 0 | 0 | 1.49 | -0.88 | 0.08 | -0.01 | 1/21/2025 3:59:54 PM EST | |||
| 14.50 | 4.35 | 4.80 | % | 0 | 0 | 2.82 | -0.90 | 0.07 | -0.01 | 1/21/2025 3:59:54 PM EST | |||
| 15.00 | 4.65 | 5.30 | % | 0 | 0 | 2.65 | -0.92 | 0.06 | -0.01 | 1/21/2025 3:59:54 PM EST | |||
| 15.50 | 4.35 | 7.70 | % | 0 | 0 | 1.27 | -0.94 | 0.04 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 16.00 | 5.05 | 7.85 | % | 0 | 0 | 2.80 | -0.96 | 0.04 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 17.50 | 6.30 | 9.40 | % | 0 | 0 | 3.41 | -0.98 | 0.02 | 0.00 | 1/21/2025 3:59:54 PM EST |