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 | 8.05 | 8.85 | 9.24 | 0.00 | 0.00% | 0 | 2 | 8.65 | 1.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:48 PM EST |
| 4.00 | 7.45 | 7.65 | % | 0 | 0 | 5.51 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 5.00 | 6.45 | 6.65 | 7.50 | 0.00 | 0.00% | 0 | 8 | 3.69 | 1.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:48 PM EST |
| 5.50 | 5.95 | 6.15 | 7.25 | 0.00 | 0.00% | 0 | 1 | 2.56 | 1.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:48 PM EST |
| 6.00 | 4.55 | 5.65 | % | 0 | 0 | 4.03 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 6.50 | 4.95 | 5.15 | 6.25 | 0.00 | 0.00% | 0 | 1 | 3.32 | 0.99 | 0.01 | 0.00 | 2/20/2025 | 2/21/2025 3:59:48 PM EST |
| 7.00 | 4.45 | 4.65 | 5.55 | 0.00 | 0.00% | 0 | 2 | 1.60 | 0.98 | 0.02 | -0.01 | 2/20/2025 | 2/21/2025 3:59:48 PM EST |
| 7.50 | 4.00 | 4.20 | % | 0 | 0 | 2.79 | 0.96 | 0.03 | -0.01 | 2/21/2025 3:59:48 PM EST | |||
| 8.00 | 3.50 | 3.70 | 6.00 | 0.00 | 0.00% | 0 | 5 | 1.80 | 0.93 | 0.04 | -0.02 | 2/10/2025 | 2/21/2025 3:59:48 PM EST |
| 8.50 | 3.05 | 3.20 | 4.30 | 0.00 | 0.00% | 0 | 2 | 1.35 | 0.91 | 0.06 | -0.02 | 2/20/2025 | 2/21/2025 3:59:48 PM EST |
| 9.00 | 2.64 | 2.77 | 3.72 | 0.00 | 0.00% | 0 | 11 | 1.56 | 0.88 | 0.08 | -0.02 | 2/7/2025 | 2/21/2025 3:59:48 PM EST |
| 9.50 | 2.25 | 2.37 | 2.35 | +0.62 | +35.84% | 1 | 3 | 1.76 | 0.83 | 0.10 | -0.03 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 10.00 | 1.71 | 1.98 | 1.94 | -1.11 | -36.40% | 22 | 42 | 1.14 | 0.77 | 0.12 | -0.03 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 10.50 | 0.80 | 1.70 | 2.22 | -0.41 | -15.59% | 2 | 258 | 1.21 | 0.71 | 0.14 | -0.03 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 11.00 | 1.26 | 1.33 | 1.30 | -0.44 | -25.29% | 34 | 535 | 1.16 | 0.63 | 0.16 | -0.03 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 11.50 | 0.87 | 1.09 | 1.05 | -0.84 | -44.45% | 193 | 22 | 1.17 | 0.55 | 0.17 | -0.04 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 12.00 | 0.83 | 0.94 | 0.84 | -0.66 | -44.00% | 313 | 196 | 1.20 | 0.47 | 0.16 | -0.04 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 12.50 | 0.67 | 0.75 | 0.66 | -0.67 | -50.38% | 52 | 361 | 1.18 | 0.40 | 0.15 | -0.04 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 13.00 | 0.53 | 0.58 | 0.57 | -0.48 | -45.72% | 161 | 665 | 1.19 | 0.34 | 0.14 | -0.03 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 13.50 | 0.43 | 0.59 | 0.45 | -0.43 | -48.87% | 9 | 243 | 1.32 | 0.29 | 0.13 | -0.03 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 14.00 | 0.34 | 0.38 | 0.38 | -0.42 | -52.50% | 54 | 532 | 1.23 | 0.24 | 0.11 | -0.03 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 14.50 | 0.28 | 0.31 | 0.30 | -0.30 | -50.00% | 70 | 173 | 1.24 | 0.21 | 0.10 | -0.03 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 15.00 | 0.22 | 0.75 | 0.24 | -0.26 | -52.00% | 150 | 975 | 1.27 | 0.18 | 0.09 | -0.03 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 15.50 | 0.01 | 0.35 | 0.19 | -0.26 | -57.78% | 2 | 235 | 1.24 | 0.15 | 0.08 | -0.02 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 16.00 | 0.10 | 0.23 | 0.22 | -0.04 | -15.39% | 15 | 97 | 1.32 | 0.12 | 0.07 | -0.02 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 16.50 | 0.00 | 0.24 | 0.52 | 0.00 | 0.00% | 0 | 20 | 1.10 | 0.10 | 0.06 | -0.02 | 2/18/2025 | 2/21/2025 3:59:48 PM EST |
| 17.00 | 0.00 | 0.26 | 0.15 | -0.25 | -62.50% | 1 | 78 | 1.27 | 0.09 | 0.05 | -0.02 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 17.50 | 0.04 | 0.21 | 0.30 | 0.00 | 0.00% | 0 | 87 | 1.37 | 0.08 | 0.05 | -0.02 | 2/20/2025 | 2/21/2025 3:59:48 PM EST |
| 18.00 | 0.00 | 0.13 | % | 0 | 0 | 1.37 | 0.07 | 0.04 | -0.02 | 2/21/2025 3:59:48 PM EST | |||
| 18.50 | 0.00 | 2.79 | % | 0 | 0 | 3.10 | 0.04 | 0.03 | -0.01 | 2/21/2025 3:59:48 PM EST | |||
| 19.00 | 0.00 | 0.16 | % | 0 | 0 | 1.16 | 0.04 | 0.03 | -0.01 | 2/21/2025 3:59:48 PM EST | |||
| 20.00 | 0.00 | 0.26 | 0.08 | -0.04 | -33.34% | 1 | 206 | 2.05 | 0.03 | 0.02 | -0.01 | 2/21/2025 | 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 | 1.46 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 4.00 | 0.00 | 1.46 | % | 0 | 0 | 8.40 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 5.00 | 0.00 | 1.46 | % | 0 | 0 | 6.83 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 5.50 | 0.00 | 0.52 | % | 0 | 0 | 3.91 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 6.00 | 0.00 | 0.59 | % | 0 | 0 | 3.72 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 6.50 | 0.00 | 1.27 | 0.16 | 0.00 | 0.00% | 0 | 1 | 4.79 | -0.01 | 0.01 | 0.00 | 2/13/2025 | 2/21/2025 3:59:48 PM EST |
| 7.00 | 0.00 | 0.23 | 0.02 | % | 9 | 0 | 2.30 | -0.02 | 0.02 | -0.01 | 2/21/2025 | 2/21/2025 3:59:48 PM EST | |
| 7.50 | 0.03 | 0.10 | 0.18 | 0.00 | 0.00% | 0 | 1 | 1.38 | -0.04 | 0.03 | -0.01 | 1/24/2025 | 2/21/2025 3:59:48 PM EST |
| 8.00 | 0.06 | 0.11 | 0.09 | 0.00 | 0.00% | 0 | 10 | 1.30 | -0.07 | 0.04 | -0.02 | 2/19/2025 | 2/21/2025 3:59:48 PM EST |
| 8.50 | 0.11 | 0.14 | 0.08 | 0.00 | 0.00% | 0 | 18 | 1.26 | -0.09 | 0.06 | -0.02 | 2/19/2025 | 2/21/2025 3:59:48 PM EST |
| 9.00 | 0.16 | 0.20 | 0.15 | +0.03 | +25.00% | 2 | 83 | 1.18 | -0.12 | 0.08 | -0.02 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 9.50 | 0.26 | 0.29 | 0.28 | +0.13 | +86.67% | 19 | 22 | 1.19 | -0.17 | 0.10 | -0.03 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 10.00 | 0.37 | 0.50 | 0.38 | +0.18 | +90.00% | 34 | 295 | 1.23 | -0.23 | 0.12 | -0.03 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 10.50 | 0.53 | 0.78 | 0.61 | +0.26 | +74.29% | 117 | 15 | 1.16 | -0.29 | 0.14 | -0.03 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 11.00 | 0.75 | 0.79 | 0.79 | +0.37 | +88.10% | 64 | 317 | 1.17 | -0.37 | 0.16 | -0.03 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 11.50 | 1.00 | 1.09 | 1.04 | +0.45 | +76.28% | 134 | 11 | 1.17 | -0.45 | 0.17 | -0.04 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 12.00 | 1.29 | 1.51 | 1.30 | +0.52 | +66.67% | 109 | 42 | 1.17 | -0.53 | 0.16 | -0.04 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 12.50 | 1.60 | 1.68 | 1.47 | +0.42 | +40.00% | 6 | 89 | 1.17 | -0.60 | 0.15 | -0.04 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 13.00 | 1.92 | 2.12 | 2.03 | +0.63 | +45.00% | 21 | 38 | 1.10 | -0.66 | 0.14 | -0.03 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 13.50 | 2.27 | 2.62 | 1.72 | 0.00 | 0.00% | 0 | 11 | 1.68 | -0.71 | 0.13 | -0.03 | 2/20/2025 | 2/21/2025 3:59:48 PM EST |
| 14.00 | 2.43 | 2.86 | 2.02 | 0.00 | 0.00% | 0 | 15 | 1.43 | -0.76 | 0.11 | -0.03 | 2/20/2025 | 2/21/2025 3:59:48 PM EST |
| 14.50 | 3.20 | 4.00 | 3.28 | +1.13 | +52.56% | 1 | 21 | 1.34 | -0.79 | 0.10 | -0.03 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 15.00 | 3.05 | 4.50 | 3.10 | 0.00 | 0.00% | 0 | 2 | 1.87 | -0.82 | 0.09 | -0.03 | 2/20/2025 | 2/21/2025 3:59:48 PM EST |
| 15.50 | 3.40 | 4.35 | % | 0 | 0 | 1.63 | -0.85 | 0.08 | -0.02 | 2/21/2025 3:59:48 PM EST | |||
| 16.00 | 4.45 | 4.80 | 4.05 | 0.00 | 0.00% | 0 | 10 | 1.74 | -0.88 | 0.07 | -0.02 | 2/20/2025 | 2/21/2025 3:59:48 PM EST |
| 16.50 | 5.05 | 5.25 | % | 0 | 0 | 1.98 | -0.90 | 0.06 | -0.02 | 2/21/2025 3:59:48 PM EST | |||
| 17.00 | 3.75 | 7.10 | % | 0 | 0 | 3.11 | -0.91 | 0.05 | -0.02 | 2/21/2025 3:59:48 PM EST | |||
| 17.50 | 5.90 | 7.60 | 4.00 | 0.00 | 0.00% | 0 | 4 | 3.21 | -0.92 | 0.05 | -0.02 | 2/18/2025 | 2/21/2025 3:59:48 PM EST |
| 18.00 | 6.30 | 9.00 | % | 0 | 0 | 4.12 | -0.93 | 0.04 | -0.02 | 2/21/2025 3:59:48 PM EST | |||
| 18.50 | 6.75 | 9.50 | % | 0 | 0 | 4.32 | -0.96 | 0.03 | -0.01 | 2/21/2025 3:59:48 PM EST | |||
| 19.00 | 7.35 | 9.05 | % | 0 | 0 | 3.49 | -0.96 | 0.03 | -0.01 | 2/21/2025 3:59:48 PM EST | |||
| 20.00 | 8.30 | 10.15 | 5.80 | 0.00 | 0.00% | 0 | 2 | 3.89 | -0.97 | 0.02 | -0.01 | 2/14/2025 | 2/21/2025 3:59:48 PM EST |