Options Chain for TELADOC HEALTH INC COM (TDOC) - $8.98 as of 10/21/2025 3:20:30 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 5.45 | 6.00 | 5.73 | % | 1.91 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/21/2025 3:59:57 PM EST | |||
| 3.50 | 4.85 | 5.85 | 5.35 | 5.22 | -0.06 | -1.14% | 1.53 | 1 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 3:59:57 PM EST |
| 4.00 | 4.45 | 5.45 | 4.95 | 4.80 | -0.05 | -1.04% | 1.24 | 2 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 3:59:57 PM EST |
| 4.50 | 3.95 | 6.25 | 5.10 | 4.35 | -0.09 | -2.03% | 1.13 | 1 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 3:59:57 PM EST |
| 5.00 | 3.35 | 4.35 | 3.85 | 3.70 | -0.36 | -8.87% | 0.77 | 1 | 6 | 8.56 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 3:59:57 PM EST |
| 5.50 | 3.00 | 3.80 | 3.40 | 3.55 | 0.00 | 0.00% | 0.62 | 0 | 4 | 7.52 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/21/2025 3:59:57 PM EST |
| 6.00 | 2.47 | 2.87 | 2.67 | 2.63 | 0.00 | 0.00% | 0.45 | 0 | 16 | 4.00 | 1.00 | 0.00 | 0.00 | 10/17/2025 | 10/21/2025 3:59:57 PM EST |
| 6.50 | 1.97 | 2.28 | 2.13 | 2.10 | 0.00 | 0.00% | 0.33 | 0 | 23 | 2.79 | 1.00 | 0.00 | 0.00 | 10/17/2025 | 10/21/2025 3:59:57 PM EST |
| 7.00 | 1.47 | 1.87 | 1.67 | 1.60 | 0.00 | 0.00% | 0.24 | 0 | 616 | 2.74 | 1.00 | 0.01 | 0.00 | 10/17/2025 | 10/21/2025 3:59:57 PM EST |
| 7.50 | 0.98 | 1.34 | 1.16 | 1.13 | -0.21 | -15.68% | 0.15 | 2 | 156 | 2.01 | 0.97 | 0.10 | -0.01 | 10/21/2025 | 10/21/2025 3:59:57 PM EST |
| 8.00 | 0.62 | 0.85 | 0.74 | 0.80 | -0.10 | -11.12% | 0.09 | 80 | 628 | 1.93 | 0.85 | 0.34 | -0.02 | 10/21/2025 | 10/21/2025 3:59:57 PM EST |
| 8.50 | 0.32 | 0.37 | 0.35 | 0.37 | -0.19 | -33.93% | 0.04 | 62 | 829 | 0.87 | 0.60 | 0.58 | -0.04 | 10/21/2025 | 10/21/2025 3:59:57 PM EST |
| 9.00 | 0.14 | 0.18 | 0.16 | 0.15 | -0.18 | -54.55% | 0.02 | 1,671 | 5,952 | 0.96 | 0.33 | 0.50 | -0.04 | 10/21/2025 | 10/21/2025 3:59:57 PM EST |
| 9.50 | 0.06 | 0.10 | 0.08 | 0.05 | -0.11 | -68.75% | 0.01 | 1,349 | 6,217 | 1.08 | 0.16 | 0.32 | -0.03 | 10/21/2025 | 10/21/2025 3:59:57 PM EST |
| 10.00 | 0.01 | 0.04 | 0.03 | 0.02 | -0.06 | -75.00% | 0.00 | 360 | 1,038 | 1.04 | 0.08 | 0.17 | -0.02 | 10/21/2025 | 10/21/2025 3:59:57 PM EST |
| 10.50 | 0.02 | 0.05 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,188 | 1.39 | 0.03 | 0.07 | -0.01 | 10/20/2025 | 10/21/2025 3:59:57 PM EST |
| 11.00 | 0.00 | 0.04 | 0.02 | 0.02 | -0.03 | -60.00% | 0.00 | 10 | 833 | 1.71 | 0.01 | 0.03 | 0.00 | 10/21/2025 | 10/21/2025 3:59:57 PM EST |
| 11.50 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 301 | 2.71 | 0.00 | 0.01 | 0.00 | 10/20/2025 | 10/21/2025 3:59:57 PM EST |
| 12.00 | 0.02 | 0.19 | 0.11 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 182 | 2.55 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/21/2025 3:59:57 PM EST |
| 12.50 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 25 | 133 | 2.37 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 3:59:57 PM EST |
| 13.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 282 | 2.06 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/21/2025 3:59:57 PM EST |
| 13.50 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.67 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/21/2025 3:59:57 PM EST |
| 14.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.01 | -16.67% | 0.01 | 1 | 1 | 4.18 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 3:59:57 PM EST |
| 15.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 10/21/2025 3:59:57 PM EST | |||
| 17.50 | 0.00 | 0.04 | 0.02 | 0.04 | % | 0.00 | 2 | 0 | 3.95 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/21/2025 3:59:57 PM EST |
| 3.50 | 0.00 | 0.04 | 0.02 | 0.03 | % | 0.01 | 2 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 3:59:57 PM EST | |
| 4.00 | 0.00 | 0.03 | 0.02 | 0.01 | % | 0.01 | 1 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 3:59:57 PM EST | |
| 4.50 | 0.00 | 0.24 | 0.12 | % | 0.03 | 0 | 0 | 6.50 | 0.00 | 0.00 | 0.00 | 10/21/2025 3:59:57 PM EST | |||
| 5.00 | 0.00 | 0.24 | 0.12 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 2 | 5.66 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 10/21/2025 3:59:57 PM EST |
| 5.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.20 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 10/21/2025 3:59:57 PM EST |
| 6.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 108 | 1.99 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/21/2025 3:59:57 PM EST |
| 6.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 503 | 2.20 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/21/2025 3:59:57 PM EST |
| 7.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 851 | 1.41 | 0.00 | 0.01 | 0.00 | 10/20/2025 | 10/21/2025 3:59:57 PM EST |
| 7.50 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 6 | 570 | 1.13 | -0.03 | 0.10 | -0.01 | 10/21/2025 | 10/21/2025 3:59:57 PM EST |
| 8.00 | 0.02 | 0.08 | 0.05 | 0.04 | +0.02 | +100.00% | 0.01 | 43 | 1,485 | 0.81 | -0.15 | 0.34 | -0.02 | 10/21/2025 | 10/21/2025 3:59:57 PM EST |
| 8.50 | 0.16 | 0.21 | 0.19 | 0.18 | +0.05 | +38.47% | 0.02 | 1,613 | 2,002 | 0.80 | -0.40 | 0.58 | -0.04 | 10/21/2025 | 10/21/2025 3:59:57 PM EST |
| 9.00 | 0.47 | 0.54 | 0.51 | 0.58 | +0.18 | +45.00% | 0.06 | 168 | 659 | 0.91 | -0.67 | 0.50 | -0.04 | 10/21/2025 | 10/21/2025 3:59:57 PM EST |
| 9.50 | 0.82 | 1.09 | 0.96 | 0.92 | +0.21 | +29.58% | 0.10 | 13 | 52 | 1.75 | -0.84 | 0.32 | -0.03 | 10/21/2025 | 10/21/2025 3:59:57 PM EST |
| 10.00 | 0.83 | 1.49 | 1.16 | 1.25 | +0.05 | +4.17% | 0.12 | 1 | 125 | 1.77 | -0.92 | 0.17 | -0.02 | 10/21/2025 | 10/21/2025 3:59:57 PM EST |
| 10.50 | 1.65 | 2.04 | 1.85 | 1.99 | 0.00 | 0.00% | 0.18 | 0 | 47 | 2.34 | -0.97 | 0.07 | -0.01 | 10/17/2025 | 10/21/2025 3:59:57 PM EST |
| 11.00 | 2.12 | 2.51 | 2.32 | 2.27 | 0.00 | 0.00% | 0.21 | 0 | 3 | 2.53 | -0.99 | 0.03 | 0.00 | 10/17/2025 | 10/21/2025 3:59:57 PM EST |
| 11.50 | 2.64 | 2.95 | 2.80 | % | 0.24 | 0 | 0 | 2.48 | -1.00 | 0.01 | 0.00 | 10/21/2025 3:59:57 PM EST | |||
| 12.00 | 2.88 | 3.60 | 3.24 | 3.70 | 0.00 | 0.00% | 0.27 | 0 | 10 | 3.53 | -1.00 | 0.00 | 0.00 | 10/7/2025 | 10/21/2025 3:59:57 PM EST |
| 12.50 | 3.20 | 4.15 | 3.68 | % | 0.29 | 0 | 0 | 4.03 | -1.00 | 0.00 | 0.00 | 10/21/2025 3:59:57 PM EST | |||
| 13.00 | 4.15 | 4.60 | 4.38 | % | 0.34 | 0 | 0 | 4.05 | -1.00 | 0.00 | 0.00 | 10/21/2025 3:59:57 PM EST | |||
| 13.50 | 4.55 | 5.10 | 4.83 | % | 0.36 | 0 | 0 | 4.28 | -1.00 | 0.00 | 0.00 | 10/21/2025 3:59:57 PM EST | |||
| 14.00 | 5.05 | 5.60 | 5.33 | % | 0.38 | 0 | 0 | 4.51 | -1.00 | 0.00 | 0.00 | 10/21/2025 3:59:57 PM EST | |||
| 15.00 | 6.05 | 6.50 | 6.28 | 6.27 | +0.20 | +3.30% | 0.42 | 12 | 12 | 4.33 | -1.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 3:59:57 PM EST |
| 17.50 | 8.50 | 9.05 | 8.78 | % | 0.50 | 0 | 0 | 5.49 | -1.00 | 0.00 | 0.00 | 10/21/2025 3:59:57 PM EST |