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 | 8.20 | 9.75 | 10.15 | 0.00 | 0.00% | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:48 PM EST |
| 4.00 | 7.00 | 9.70 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 5.00 | 5.50 | 7.70 | % | 0 | 0 | 0.00 | 0.98 | 0.01 | -0.01 | 2/21/2025 3:59:48 PM EST | |||
| 6.00 | 4.55 | 5.75 | % | 0 | 0 | 0.00 | 0.97 | 0.02 | -0.01 | 2/21/2025 3:59:48 PM EST | |||
| 7.00 | 3.65 | 4.90 | % | 0 | 0 | 1.14 | 0.91 | 0.03 | -0.01 | 2/21/2025 3:59:48 PM EST | |||
| 7.50 | 4.10 | 4.25 | 5.35 | 0.00 | 0.00% | 0 | 1 | 1.69 | 0.90 | 0.04 | -0.01 | 2/20/2025 | 2/21/2025 3:59:48 PM EST |
| 8.00 | 3.10 | 3.85 | % | 0 | 0 | 0.73 | 0.87 | 0.04 | -0.02 | 2/21/2025 3:59:48 PM EST | |||
| 8.50 | 2.30 | 3.45 | % | 0 | 0 | 1.28 | 0.85 | 0.05 | -0.02 | 2/21/2025 3:59:48 PM EST | |||
| 9.00 | 2.04 | 3.00 | % | 0 | 0 | 1.58 | 0.81 | 0.06 | -0.02 | 2/21/2025 3:59:48 PM EST | |||
| 9.50 | 1.24 | 2.83 | % | 0 | 0 | 1.15 | 0.78 | 0.07 | -0.02 | 2/21/2025 3:59:48 PM EST | |||
| 10.00 | 2.09 | 2.74 | 3.25 | 0.00 | 0.00% | 0 | 1 | 1.27 | 0.75 | 0.08 | -0.02 | 2/20/2025 | 2/21/2025 3:59:48 PM EST |
| 10.50 | 1.86 | 2.01 | % | 0 | 0 | 0.78 | 0.70 | 0.09 | -0.02 | 2/21/2025 3:59:48 PM EST | |||
| 11.00 | 1.56 | 1.73 | 1.63 | % | 2 | 0 | 0.78 | 0.65 | 0.10 | -0.02 | 2/21/2025 | 2/21/2025 3:59:48 PM EST | |
| 11.50 | 1.35 | 1.49 | 1.38 | -0.52 | -27.37% | 22 | 2 | 0.81 | 0.60 | 0.11 | -0.02 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 12.00 | 1.06 | 1.30 | 1.30 | % | 5 | 0 | 0.80 | 0.54 | 0.12 | -0.02 | 2/21/2025 | 2/21/2025 3:59:48 PM EST | |
| 12.50 | 0.96 | 1.07 | 1.04 | -0.51 | -32.91% | 1 | 7 | 0.84 | 0.49 | 0.12 | -0.02 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 13.00 | 0.85 | 0.92 | 1.11 | -0.34 | -23.45% | 40 | 65 | 0.84 | 0.44 | 0.11 | -0.02 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 13.50 | 0.71 | 0.81 | 1.00 | -0.78 | -43.82% | 25 | 31 | 0.86 | 0.40 | 0.11 | -0.02 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 14.00 | 0.62 | 0.69 | 0.55 | -0.56 | -50.45% | 16 | 19 | 0.86 | 0.36 | 0.10 | -0.02 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 14.50 | 0.52 | 0.59 | 0.52 | -0.64 | -55.18% | 2 | 11 | 0.87 | 0.33 | 0.09 | -0.02 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 15.00 | 0.23 | 0.52 | 0.49 | -0.30 | -37.98% | 8 | 179 | 0.88 | 0.31 | 0.09 | -0.02 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 15.50 | 0.28 | 0.45 | 0.84 | 0.00 | 0.00% | 0 | 1 | 0.84 | 0.29 | 0.08 | -0.02 | 2/18/2025 | 2/21/2025 3:59:48 PM EST |
| 16.00 | 0.33 | 0.39 | 0.43 | -0.48 | -52.75% | 30 | 37 | 0.90 | 0.28 | 0.08 | -0.02 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 16.50 | 0.28 | 0.40 | % | 0 | 0 | 0.94 | 0.24 | 0.07 | -0.02 | 2/21/2025 3:59:48 PM EST | |||
| 17.00 | 0.01 | 0.57 | % | 0 | 0 | 0.96 | 0.23 | 0.07 | -0.02 | 2/21/2025 3:59:48 PM EST | |||
| 17.50 | 0.21 | 0.27 | % | 0 | 0 | 0.94 | 0.21 | 0.06 | -0.02 | 2/21/2025 3:59:48 PM EST | |||
| 18.00 | 0.17 | 0.24 | 0.21 | -0.11 | -34.38% | 11 | 21 | 0.94 | 0.20 | 0.06 | -0.02 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 19.00 | 0.12 | 0.20 | % | 0 | 0 | 0.97 | 0.20 | 0.05 | -0.02 | 2/21/2025 3:59:48 PM EST | |||
| 20.00 | 0.00 | 0.17 | 0.50 | 0.00 | 0.00% | 0 | 30 | 0.94 | 0.16 | 0.05 | -0.02 | 2/18/2025 | 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 | 1.77 | % | 0 | 0 | 7.26 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 4.00 | 0.00 | 1.77 | % | 0 | 0 | 5.56 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 5.00 | 0.00 | 0.26 | % | 0 | 0 | 2.05 | -0.02 | 0.01 | -0.01 | 2/21/2025 3:59:48 PM EST | |||
| 6.00 | 0.00 | 1.31 | % | 0 | 0 | 3.17 | -0.03 | 0.02 | -0.01 | 2/21/2025 3:59:48 PM EST | |||
| 7.00 | 0.04 | 1.02 | % | 0 | 0 | 1.60 | -0.09 | 0.03 | -0.01 | 2/21/2025 3:59:48 PM EST | |||
| 7.50 | 0.07 | 0.57 | % | 0 | 0 | 0.98 | -0.10 | 0.04 | -0.01 | 2/21/2025 3:59:48 PM EST | |||
| 8.00 | 0.16 | 0.23 | 0.08 | 0.00 | 0.00% | 0 | 2 | 1.00 | -0.13 | 0.04 | -0.02 | 2/20/2025 | 2/21/2025 3:59:48 PM EST |
| 8.50 | 0.23 | 0.31 | % | 0 | 0 | 0.98 | -0.15 | 0.05 | -0.02 | 2/21/2025 3:59:48 PM EST | |||
| 9.00 | 0.00 | 0.41 | 0.40 | +0.14 | +53.85% | 4 | 2 | 0.80 | -0.19 | 0.06 | -0.02 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 9.50 | 0.46 | 0.52 | 0.49 | +0.19 | +63.34% | 2 | 8 | 0.94 | -0.22 | 0.07 | -0.02 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 10.00 | 0.62 | 0.71 | 0.58 | +0.16 | +38.10% | 3 | 2 | 0.96 | -0.25 | 0.08 | -0.02 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 10.50 | 0.81 | 0.92 | 0.39 | 0.00 | 0.00% | 0 | 2 | 0.96 | -0.30 | 0.09 | -0.02 | 2/14/2025 | 2/21/2025 3:59:48 PM EST |
| 11.00 | 1.00 | 1.17 | 0.59 | 0.00 | 0.00% | 0 | 24 | 0.95 | -0.35 | 0.10 | -0.02 | 2/19/2025 | 2/21/2025 3:59:48 PM EST |
| 11.50 | 1.28 | 1.41 | 1.37 | +0.34 | +33.01% | 75 | 8 | 0.97 | -0.40 | 0.11 | -0.02 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 12.00 | 1.55 | 1.71 | 1.27 | 0.00 | 0.00% | 0 | 4 | 0.98 | -0.46 | 0.12 | -0.02 | 2/20/2025 | 2/21/2025 3:59:48 PM EST |
| 12.50 | 1.89 | 2.00 | 1.92 | +0.91 | +90.10% | 30 | 54 | 0.98 | -0.51 | 0.12 | -0.02 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 13.00 | 2.25 | 2.35 | 2.26 | +0.97 | +75.20% | 2 | 52 | 1.00 | -0.56 | 0.11 | -0.02 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 13.50 | 2.61 | 2.72 | % | 0 | 0 | 1.09 | -0.60 | 0.11 | -0.02 | 2/21/2025 3:59:48 PM EST | |||
| 14.00 | 2.57 | 3.50 | 1.98 | 0.00 | 0.00% | 0 | 3 | 1.64 | -0.64 | 0.10 | -0.02 | 2/18/2025 | 2/21/2025 3:59:48 PM EST |
| 14.50 | 3.40 | 3.55 | % | 0 | 0 | 1.66 | -0.67 | 0.09 | -0.02 | 2/21/2025 3:59:48 PM EST | |||
| 15.00 | 3.80 | 4.00 | 2.40 | 0.00 | 0.00% | 0 | 1 | 1.16 | -0.69 | 0.09 | -0.02 | 2/18/2025 | 2/21/2025 3:59:48 PM EST |
| 15.50 | 4.20 | 4.40 | % | 0 | 0 | 1.31 | -0.71 | 0.08 | -0.02 | 2/21/2025 3:59:48 PM EST | |||
| 16.00 | 4.45 | 4.90 | % | 0 | 0 | 1.34 | -0.72 | 0.08 | -0.02 | 2/21/2025 3:59:48 PM EST | |||
| 16.50 | 5.10 | 5.35 | % | 0 | 0 | 1.52 | -0.76 | 0.07 | -0.02 | 2/21/2025 3:59:48 PM EST | |||
| 17.00 | 5.55 | 5.85 | % | 0 | 0 | 2.17 | -0.77 | 0.07 | -0.02 | 2/21/2025 3:59:48 PM EST | |||
| 17.50 | 6.05 | 6.30 | % | 0 | 0 | 1.82 | -0.79 | 0.06 | -0.02 | 2/21/2025 3:59:48 PM EST | |||
| 18.00 | 6.60 | 6.70 | % | 0 | 0 | 1.77 | -0.80 | 0.06 | -0.02 | 2/21/2025 3:59:48 PM EST | |||
| 19.00 | 7.55 | 7.70 | % | 0 | 0 | 2.00 | -0.80 | 0.05 | -0.02 | 2/21/2025 3:59:48 PM EST | |||
| 20.00 | 7.65 | 9.00 | % | 0 | 0 | 2.52 | -0.84 | 0.05 | -0.02 | 2/21/2025 3:59:48 PM EST |