Options Chain for TELADOC HEALTH INC COM (TDOC) - $7.68 as of 8/22/2025 8:45:37 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 6.45 | 6.75 | 6.60 | % | 6.60 | 0 | 0 | 3.80 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 2.50 | 5.15 | 5.25 | 5.20 | 5.65 | 0.00 | 0.00% | 2.08 | 0 | 4 | 1.42 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 8/22/2025 4:00:02 PM EST |
| 4.00 | 3.65 | 3.75 | 3.70 | % | 0.93 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 5.00 | 2.72 | 2.77 | 2.75 | 2.66 | +0.38 | +16.67% | 0.55 | 185 | 2,971 | 0.72 | 0.98 | 0.03 | 0.00 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 6.00 | 1.80 | 1.91 | 1.86 | 1.80 | +0.37 | +25.88% | 0.31 | 304 | 2,058 | 0.76 | 0.90 | 0.11 | 0.00 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 7.50 | 0.74 | 0.78 | 0.76 | 0.75 | +0.25 | +50.00% | 0.10 | 125 | 2,429 | 0.54 | 0.60 | 0.25 | -0.01 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 9.00 | 0.25 | 0.27 | 0.26 | 0.25 | +0.05 | +25.00% | 0.03 | 25 | 20 | 0.56 | 0.28 | 0.20 | -0.01 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 10.00 | 0.14 | 0.16 | 0.15 | 0.16 | +0.07 | +77.78% | 0.01 | 275 | 7,624 | 0.61 | 0.16 | 0.14 | 0.00 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 11.00 | 0.08 | 0.12 | 0.10 | 0.10 | +0.01 | +11.12% | 0.01 | 56 | 24 | 0.67 | 0.09 | 0.09 | 0.00 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 12.50 | 0.05 | 0.10 | 0.08 | 0.07 | 0.00 | 0.00% | 0.01 | 30 | 2,424 | 0.77 | 0.03 | 0.04 | 0.00 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 14.00 | 0.00 | 0.26 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.28 | 0.01 | 0.01 | 0.00 | 8/20/2025 | 8/22/2025 4:00:02 PM EST |
| 15.00 | 0.03 | 0.29 | 0.16 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 2,645 | 1.13 | 0.00 | 0.01 | 0.00 | 8/21/2025 | 8/22/2025 4:00:02 PM EST |
| 17.50 | 0.00 | 0.30 | 0.15 | 0.03 | 0.00 | 0.00% | 0.01 | 61 | 419 | 1.58 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 20.00 | 0.01 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 240 | 238 | 1.10 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 22.50 | 0.00 | 0.28 | 0.14 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.85 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 8/22/2025 4:00:02 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 48 | 1.61 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.53 | 0.27 | % | 0.27 | 0 | 0 | 6.51 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 2.50 | 0.00 | 0.12 | 0.06 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 302 | 2.05 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/22/2025 4:00:02 PM EST |
| 4.00 | 0.00 | 1.27 | 0.64 | % | 0.16 | 0 | 0 | 3.33 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 5.00 | 0.01 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 992 | 0.64 | -0.02 | 0.03 | 0.00 | 8/21/2025 | 8/22/2025 4:00:02 PM EST |
| 6.00 | 0.10 | 0.12 | 0.11 | 0.11 | -0.04 | -26.67% | 0.02 | 21 | 114 | 0.59 | -0.10 | 0.11 | 0.00 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 7.50 | 0.50 | 0.53 | 0.52 | 0.55 | -0.22 | -28.58% | 0.07 | 23 | 8,989 | 0.52 | -0.40 | 0.25 | -0.01 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 9.00 | 1.52 | 1.57 | 1.55 | % | 0.17 | 0 | 0 | 0.55 | -0.72 | 0.20 | -0.01 | 8/22/2025 4:00:02 PM EST | |||
| 10.00 | 2.41 | 2.45 | 2.43 | 2.80 | 0.00 | 0.00% | 0.24 | 0 | 306 | 0.79 | -0.84 | 0.14 | 0.00 | 8/20/2025 | 8/22/2025 4:00:02 PM EST |
| 11.00 | 3.35 | 3.45 | 3.40 | % | 0.31 | 0 | 0 | 0.78 | -0.91 | 0.09 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 12.50 | 4.80 | 4.95 | 4.88 | 5.01 | 0.00 | 0.00% | 0.39 | 0 | 532 | 1.23 | -0.97 | 0.04 | 0.00 | 8/15/2025 | 8/22/2025 4:00:02 PM EST |
| 14.00 | 6.20 | 6.40 | 6.30 | % | 0.45 | 0 | 0 | 1.20 | -0.99 | 0.01 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 15.00 | 7.10 | 7.40 | 7.25 | 7.90 | 0.00 | 0.00% | 0.48 | 0 | 23 | 1.22 | -1.00 | 0.01 | 0.00 | 8/20/2025 | 8/22/2025 4:00:02 PM EST |
| 17.50 | 9.70 | 10.00 | 9.85 | 9.40 | 0.00 | 0.00% | 0.56 | 0 | 18 | 1.78 | -1.00 | 0.00 | 0.00 | 7/17/2025 | 8/22/2025 4:00:02 PM EST |
| 20.00 | 12.15 | 12.60 | 12.38 | % | 0.62 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 22.50 | 14.65 | 15.00 | 14.83 | % | 0.66 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 25.00 | 16.35 | 18.50 | 17.43 | 17.67 | 0.00 | 0.00% | 0.70 | 0 | 0 | 3.22 | -1.00 | 0.00 | 0.00 | 7/30/2025 | 8/22/2025 4:00:02 PM EST |