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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 4.60 | 4.80 | 4.70 | % | 1.57 | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 3.50 | 4.10 | 4.30 | 4.20 | % | 1.20 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 4.00 | 2.69 | 3.80 | 3.25 | % | 0.81 | 0 | 0 | 4.40 | 0.99 | 0.01 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 4.50 | 3.10 | 3.30 | 3.20 | % | 0.71 | 0 | 0 | 1.38 | 0.98 | 0.03 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 5.00 | 2.64 | 2.79 | 2.72 | % | 0.54 | 0 | 0 | 1.36 | 0.95 | 0.05 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 5.50 | 1.81 | 2.39 | 2.10 | % | 0.38 | 0 | 0 | 1.19 | 0.91 | 0.08 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 6.00 | 1.63 | 3.40 | 2.52 | % | 0.42 | 0 | 0 | 0.98 | 0.84 | 0.11 | -0.01 | 8/22/2025 4:00:02 PM EST | |||
| 6.50 | 0.00 | 1.38 | 0.69 | % | 0.11 | 0 | 0 | 0.86 | 0.77 | 0.14 | -0.01 | 8/22/2025 4:00:02 PM EST | |||
| 7.00 | 0.00 | 1.02 | 0.51 | % | 0.07 | 0 | 0 | 0.78 | 0.69 | 0.17 | -0.01 | 8/22/2025 4:00:02 PM EST | |||
| 7.50 | 0.63 | 2.59 | 1.61 | % | 0.21 | 0 | 0 | 1.48 | 0.59 | 0.18 | -0.01 | 8/22/2025 4:00:02 PM EST | |||
| 8.00 | 0.41 | 0.46 | 0.44 | 0.40 | % | 0.06 | 12 | 0 | 0.54 | 0.50 | 0.19 | -0.01 | 8/22/2025 | 8/22/2025 4:00:02 PM EST | |
| 8.50 | 0.00 | 0.35 | 0.18 | 0.22 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.74 | 0.42 | 0.18 | -0.01 | 8/21/2025 | 8/22/2025 4:00:02 PM EST |
| 9.00 | 0.00 | 0.26 | 0.13 | 0.18 | +0.04 | +28.58% | 0.01 | 512 | 9 | 0.65 | 0.36 | 0.16 | -0.01 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 9.50 | 0.00 | 0.20 | 0.10 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.82 | 0.29 | 0.15 | -0.01 | 8/21/2025 | 8/22/2025 4:00:02 PM EST |
| 10.00 | 0.00 | 0.15 | 0.08 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.81 | 0.25 | 0.13 | -0.01 | 8/21/2025 | 8/22/2025 4:00:02 PM EST |
| 10.50 | 0.00 | 0.24 | 0.12 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.92 | 0.20 | 0.12 | -0.01 | 8/21/2025 | 8/22/2025 4:00:02 PM EST |
| 11.00 | 0.00 | 0.12 | 0.06 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 40 | 1.03 | 0.17 | 0.10 | -0.01 | 8/21/2025 | 8/22/2025 4:00:02 PM EST |
| 11.50 | 0.00 | 0.11 | 0.06 | % | 0.01 | 0 | 0 | 1.03 | 0.14 | 0.09 | -0.01 | 8/22/2025 4:00:02 PM EST | |||
| 12.00 | 0.00 | 2.16 | 1.08 | % | 0.09 | 0 | 0 | 3.16 | 0.08 | 0.07 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 12.50 | 0.00 | 0.90 | 0.45 | % | 0.04 | 0 | 0 | 2.02 | 0.07 | 0.06 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 13.00 | 0.00 | 2.14 | 1.07 | % | 0.08 | 0 | 0 | 3.30 | 0.04 | 0.04 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 14.00 | 0.00 | 2.14 | 1.07 | % | 0.08 | 0 | 0 | 3.43 | 0.02 | 0.03 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 2.13 | 1.07 | % | 0.36 | 0 | 0 | 7.79 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 3.50 | 0.00 | 0.24 | 0.12 | % | 0.03 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 4.00 | 0.00 | 2.13 | 1.07 | % | 0.27 | 0 | 0 | 5.56 | -0.01 | 0.01 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 4.50 | 0.00 | 2.13 | 1.07 | % | 0.24 | 0 | 0 | 4.84 | -0.02 | 0.03 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 5.00 | 0.00 | 2.13 | 1.07 | % | 0.21 | 0 | 0 | 4.26 | -0.05 | 0.05 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 5.50 | 0.00 | 2.08 | 1.04 | % | 0.19 | 0 | 0 | 3.69 | -0.09 | 0.08 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 6.00 | 0.00 | 0.07 | 0.04 | 0.07 | % | 0.01 | 5 | 0 | 0.59 | -0.16 | 0.11 | -0.01 | 8/22/2025 | 8/22/2025 4:00:02 PM EST | |
| 6.50 | 0.00 | 0.16 | 0.08 | % | 0.01 | 0 | 0 | 0.75 | -0.23 | 0.14 | -0.01 | 8/22/2025 4:00:02 PM EST | |||
| 7.00 | 0.00 | 0.29 | 0.15 | % | 0.02 | 0 | 0 | 0.78 | -0.31 | 0.17 | -0.01 | 8/22/2025 4:00:02 PM EST | |||
| 7.50 | 0.00 | 1.00 | 0.50 | 0.45 | % | 0.07 | 43 | 0 | 0.58 | -0.41 | 0.18 | -0.01 | 8/22/2025 | 8/22/2025 4:00:02 PM EST | |
| 8.00 | 0.68 | 1.88 | 1.28 | % | 0.16 | 0 | 0 | 1.09 | -0.50 | 0.19 | -0.01 | 8/22/2025 4:00:02 PM EST | |||
| 8.50 | 1.05 | 1.14 | 1.10 | 0.59 | % | 0.13 | 1 | 0 | 0.56 | -0.58 | 0.18 | -0.01 | 8/22/2025 | 8/22/2025 4:00:02 PM EST | |
| 9.00 | 0.00 | 1.56 | 0.78 | % | 0.09 | 0 | 0 | 0.76 | -0.64 | 0.16 | -0.01 | 8/22/2025 4:00:02 PM EST | |||
| 9.50 | 1.88 | 2.00 | 1.94 | 2.05 | % | 0.20 | 4 | 0 | 0.86 | -0.71 | 0.15 | -0.01 | 8/22/2025 | 8/22/2025 4:00:02 PM EST | |
| 10.00 | 2.20 | 2.47 | 2.34 | % | 0.23 | 0 | 0 | 0.88 | -0.75 | 0.13 | -0.01 | 8/22/2025 4:00:02 PM EST | |||
| 10.50 | 2.72 | 2.95 | 2.84 | % | 0.27 | 0 | 0 | 1.07 | -0.80 | 0.12 | -0.01 | 8/22/2025 4:00:02 PM EST | |||
| 11.00 | 3.30 | 3.45 | 3.38 | % | 0.31 | 0 | 0 | 0.95 | -0.83 | 0.10 | -0.01 | 8/22/2025 4:00:02 PM EST | |||
| 11.50 | 3.80 | 3.95 | 3.88 | % | 0.34 | 0 | 0 | 1.03 | -0.86 | 0.09 | -0.01 | 8/22/2025 4:00:02 PM EST | |||
| 12.00 | 4.30 | 4.45 | 4.38 | % | 0.36 | 0 | 0 | 0.90 | -0.92 | 0.07 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 12.50 | 4.75 | 4.95 | 4.85 | % | 0.39 | 0 | 0 | 1.32 | -0.93 | 0.06 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 13.00 | 5.15 | 5.60 | 5.38 | % | 0.41 | 0 | 0 | 1.59 | -0.96 | 0.04 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 14.00 | 6.25 | 6.45 | 6.35 | % | 0.45 | 0 | 0 | 1.25 | -0.98 | 0.03 | 0.00 | 8/22/2025 4:00:02 PM EST |