Options Chain for TELADOC HEALTH INC COM (TDOC) - $11.51 as of 2/21/2025 9:32:16 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 7.50 | 9.20 | % | 0 | 0 | 8.52 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 4.00 | 7.30 | 9.50 | 9.95 | 0.00 | 0.00% | 0 | 1 | 2.15 | 1.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 3:59:48 PM EST |
| 5.00 | 5.60 | 8.70 | % | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 6.00 | 5.50 | 5.75 | 6.30 | 0.00 | 0.00% | 0 | 10 | 1.49 | 0.98 | 0.01 | 0.00 | 2/20/2025 | 2/21/2025 3:59:48 PM EST |
| 6.50 | 4.10 | 5.75 | % | 0 | 0 | 1.73 | 0.97 | 0.02 | -0.01 | 2/21/2025 3:59:48 PM EST | |||
| 7.00 | 4.55 | 4.85 | 5.80 | 0.00 | 0.00% | 0 | 1 | 3.20 | 0.95 | 0.03 | -0.01 | 2/20/2025 | 2/21/2025 3:59:48 PM EST |
| 7.50 | 3.85 | 4.55 | % | 0 | 0 | 2.26 | 0.93 | 0.04 | -0.01 | 2/21/2025 3:59:48 PM EST | |||
| 8.00 | 2.81 | 4.80 | % | 0 | 0 | 1.48 | 0.90 | 0.05 | -0.01 | 2/21/2025 3:59:48 PM EST | |||
| 8.50 | 2.86 | 3.35 | % | 0 | 0 | 1.31 | 0.87 | 0.06 | -0.01 | 2/21/2025 3:59:48 PM EST | |||
| 9.00 | 2.78 | 2.98 | 2.79 | % | 2 | 0 | 1.30 | 0.83 | 0.07 | -0.02 | 2/21/2025 | 2/21/2025 3:59:48 PM EST | |
| 9.50 | 2.07 | 2.71 | % | 0 | 0 | 1.36 | 0.79 | 0.08 | -0.02 | 2/21/2025 3:59:48 PM EST | |||
| 10.00 | 2.08 | 2.24 | 3.47 | 0.00 | 0.00% | 0 | 4 | 0.87 | 0.74 | 0.09 | -0.02 | 2/18/2025 | 2/21/2025 3:59:48 PM EST |
| 10.50 | 1.78 | 2.02 | 3.75 | 0.00 | 0.00% | 0 | 2 | 0.95 | 0.69 | 0.10 | -0.02 | 2/18/2025 | 2/21/2025 3:59:48 PM EST |
| 11.00 | 1.49 | 1.63 | 1.65 | -0.93 | -36.05% | 1 | 1 | 0.88 | 0.63 | 0.11 | -0.02 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 11.50 | 1.15 | 1.81 | 1.30 | -1.90 | -59.38% | 10 | 3 | 0.86 | 0.57 | 0.12 | -0.02 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 12.00 | 1.07 | 1.16 | 1.05 | -2.00 | -65.58% | 12 | 14 | 0.89 | 0.51 | 0.12 | -0.02 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 12.50 | 0.90 | 0.99 | 0.90 | -0.54 | -37.50% | 43 | 6 | 0.90 | 0.46 | 0.12 | -0.02 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 13.00 | 0.74 | 0.83 | 0.78 | -0.52 | -40.00% | 21 | 17 | 0.90 | 0.41 | 0.12 | -0.02 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 13.50 | 0.61 | 1.27 | 1.19 | 0.00 | 0.00% | 0 | 79 | 0.93 | 0.36 | 0.11 | -0.02 | 2/20/2025 | 2/21/2025 3:59:48 PM EST |
| 14.00 | 0.00 | 0.61 | 0.71 | -0.29 | -29.00% | 4 | 91 | 0.91 | 0.32 | 0.10 | -0.02 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 14.50 | 0.42 | 0.52 | 0.45 | -0.34 | -43.04% | 1 | 121 | 0.92 | 0.29 | 0.10 | -0.02 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 15.00 | 0.17 | 0.44 | 0.37 | -0.21 | -36.21% | 20 | 567 | 0.94 | 0.26 | 0.09 | -0.02 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 15.50 | 0.30 | 0.39 | 0.43 | -0.67 | -60.91% | 21 | 29 | 0.95 | 0.23 | 0.08 | -0.02 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 16.00 | 0.25 | 0.34 | 0.50 | -0.20 | -28.58% | 1 | 43 | 0.96 | 0.20 | 0.08 | -0.02 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 17.50 | 0.14 | 0.29 | 0.49 | 0.00 | 0.00% | 0 | 314 | 1.00 | 0.14 | 0.06 | -0.01 | 2/19/2025 | 2/21/2025 3:59:48 PM EST |
| 18.50 | 0.11 | 0.19 | % | 0 | 0 | 1.01 | 0.11 | 0.05 | -0.01 | 2/21/2025 3:59:48 PM EST | |||
| 19.00 | 0.08 | 0.18 | 0.25 | 0.00 | 0.00% | 0 | 4 | 1.01 | 0.10 | 0.04 | -0.01 | 2/19/2025 | 2/21/2025 3:59:48 PM EST |
| 20.00 | 0.05 | 0.15 | 0.30 | 0.00 | 0.00% | 0 | 156 | 1.00 | 0.08 | 0.04 | -0.01 | 2/18/2025 | 2/21/2025 3:59:48 PM EST |
| 22.50 | 0.00 | 0.12 | % | 0 | 0 | 1.65 | 0.03 | 0.02 | 0.00 | 2/21/2025 3:59:48 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 | 1.27 | % | 0 | 0 | 6.30 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 4.00 | 0.00 | 1.27 | % | 0 | 0 | 4.95 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 5.00 | 0.00 | 1.29 | 0.05 | 0.00 | 0.00% | 0 | 1 | 4.69 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 3:59:48 PM EST |
| 6.00 | 0.00 | 1.78 | % | 0 | 0 | 4.04 | -0.02 | 0.01 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 6.50 | 0.00 | 1.32 | % | 0 | 0 | 3.60 | -0.03 | 0.02 | -0.01 | 2/21/2025 3:59:48 PM EST | |||
| 7.00 | 0.01 | 1.16 | % | 0 | 0 | 1.64 | -0.05 | 0.03 | -0.01 | 2/21/2025 3:59:48 PM EST | |||
| 7.50 | 0.00 | 0.35 | % | 0 | 0 | 0.97 | -0.07 | 0.04 | -0.01 | 2/21/2025 3:59:48 PM EST | |||
| 8.00 | 0.11 | 0.85 | % | 0 | 0 | 1.42 | -0.10 | 0.05 | -0.01 | 2/21/2025 3:59:48 PM EST | |||
| 8.50 | 0.19 | 0.27 | 0.15 | 0.00 | 0.00% | 0 | 0 | 0.96 | -0.13 | 0.06 | -0.01 | 2/11/2025 | 2/21/2025 3:59:48 PM EST |
| 9.00 | 0.25 | 0.37 | 0.15 | 0.00 | 0.00% | 0 | 4 | 0.94 | -0.17 | 0.07 | -0.02 | 2/13/2025 | 2/21/2025 3:59:48 PM EST |
| 9.50 | 0.40 | 0.49 | 0.48 | +0.22 | +84.62% | 6 | 3 | 0.95 | -0.21 | 0.08 | -0.02 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 10.00 | 0.55 | 0.65 | 0.61 | +0.27 | +79.42% | 10 | 18 | 0.93 | -0.26 | 0.09 | -0.02 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 10.50 | 0.73 | 0.84 | 0.71 | +0.10 | +16.40% | 3 | 10 | 0.94 | -0.31 | 0.10 | -0.02 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 11.00 | 0.96 | 1.05 | 1.06 | +0.25 | +30.87% | 20 | 22 | 0.93 | -0.37 | 0.11 | -0.02 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 11.50 | 1.21 | 1.31 | 1.29 | +0.39 | +43.34% | 21 | 15 | 0.93 | -0.43 | 0.12 | -0.02 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 12.00 | 1.49 | 1.60 | 1.50 | +0.29 | +23.97% | 2 | 73 | 0.93 | -0.49 | 0.12 | -0.02 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 12.50 | 1.81 | 1.93 | 1.91 | +0.44 | +29.94% | 10 | 17 | 0.94 | -0.54 | 0.12 | -0.02 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 13.00 | 2.15 | 2.27 | 2.19 | +0.41 | +23.04% | 6 | 224 | 0.92 | -0.59 | 0.12 | -0.02 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 13.50 | 2.01 | 2.64 | 1.34 | 0.00 | 0.00% | 0 | 9 | 0.72 | -0.64 | 0.11 | -0.02 | 2/18/2025 | 2/21/2025 3:59:48 PM EST |
| 14.00 | 2.51 | 3.05 | 2.88 | +0.33 | +12.95% | 1 | 41 | 1.33 | -0.68 | 0.10 | -0.02 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 14.50 | 3.30 | 3.50 | 2.92 | 0.00 | 0.00% | 0 | 1 | 1.31 | -0.71 | 0.10 | -0.02 | 2/19/2025 | 2/21/2025 3:59:48 PM EST |
| 15.00 | 3.75 | 3.90 | 2.98 | 0.00 | 0.00% | 0 | 2 | 0.98 | -0.74 | 0.09 | -0.02 | 2/20/2025 | 2/21/2025 3:59:48 PM EST |
| 15.50 | 3.85 | 4.40 | % | 0 | 0 | 1.22 | -0.77 | 0.08 | -0.02 | 2/21/2025 3:59:48 PM EST | |||
| 16.00 | 4.65 | 4.85 | % | 0 | 0 | 0.94 | -0.80 | 0.08 | -0.02 | 2/21/2025 3:59:48 PM EST | |||
| 17.50 | 6.05 | 6.20 | 6.14 | % | 100 | 0 | 1.78 | -0.86 | 0.06 | -0.01 | 2/21/2025 | 2/21/2025 3:59:48 PM EST | |
| 18.50 | 6.95 | 7.65 | % | 0 | 0 | 1.94 | -0.89 | 0.05 | -0.01 | 2/21/2025 3:59:48 PM EST | |||
| 19.00 | 7.45 | 8.10 | % | 0 | 0 | 1.33 | -0.90 | 0.04 | -0.01 | 2/21/2025 3:59:48 PM EST | |||
| 20.00 | 7.60 | 10.50 | % | 0 | 0 | 1.54 | -0.92 | 0.04 | -0.01 | 2/21/2025 3:59:48 PM EST | |||
| 22.50 | 10.90 | 13.10 | % | 0 | 0 | 2.77 | -0.97 | 0.02 | 0.00 | 2/21/2025 3:59:48 PM EST |