Options Chain for TELADOC HEALTH INC COM (TDOC) - $8.36 as of 10/28/2025 9:01:10 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 | 5.25 | 5.80 | 5.53 | 5.64 | -1.09 | -16.20% | 1.84 | 4 | 1 | 6.52 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:47 PM EST |
| 3.50 | 4.30 | 5.40 | 4.85 | 5.23 | -1.29 | -19.79% | 1.39 | 1 | 1 | 6.13 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:47 PM EST |
| 4.00 | 3.80 | 4.90 | 4.35 | % | 1.09 | 0 | 0 | 5.36 | 1.00 | 0.00 | 0.00 | 10/28/2025 3:59:47 PM EST | |||
| 4.50 | 3.70 | 4.80 | 4.25 | % | 0.94 | 0 | 0 | 6.08 | 1.00 | 0.00 | 0.00 | 10/28/2025 3:59:47 PM EST | |||
| 5.00 | 3.20 | 3.95 | 3.58 | % | 0.72 | 0 | 0 | 4.26 | 1.00 | 0.00 | 0.00 | 10/28/2025 3:59:47 PM EST | |||
| 5.50 | 2.65 | 3.65 | 3.15 | 2.99 | 0.00 | 0.00% | 0.57 | 0 | 12 | 4.28 | 1.00 | 0.01 | 0.00 | 10/2/2025 | 10/28/2025 3:59:47 PM EST |
| 6.00 | 2.22 | 2.86 | 2.54 | 2.33 | 0.00 | 0.00% | 0.42 | 0 | 59 | 2.96 | 0.99 | 0.03 | 0.00 | 10/14/2025 | 10/28/2025 3:59:47 PM EST |
| 6.50 | 1.76 | 2.43 | 2.10 | 2.10 | 0.00 | 0.00% | 0.32 | 0 | 10 | 2.68 | 0.96 | 0.07 | -0.01 | 10/23/2025 | 10/28/2025 3:59:47 PM EST |
| 7.00 | 1.27 | 1.54 | 1.41 | 2.20 | 0.00 | 0.00% | 0.20 | 0 | 55 | 1.29 | 0.88 | 0.15 | -0.01 | 10/24/2025 | 10/28/2025 3:59:47 PM EST |
| 7.50 | 0.92 | 1.13 | 1.03 | 1.22 | -0.58 | -32.23% | 0.14 | 11 | 49 | 0.90 | 0.77 | 0.22 | -0.02 | 10/28/2025 | 10/28/2025 3:59:47 PM EST |
| 8.00 | 0.74 | 0.78 | 0.76 | 0.76 | -0.59 | -43.71% | 0.10 | 162 | 277 | 1.04 | 0.63 | 0.25 | -0.03 | 10/28/2025 | 10/28/2025 3:59:47 PM EST |
| 8.50 | 0.51 | 0.58 | 0.55 | 0.51 | -0.59 | -53.64% | 0.06 | 607 | 179 | 1.08 | 0.50 | 0.25 | -0.03 | 10/28/2025 | 10/28/2025 3:59:47 PM EST |
| 9.00 | 0.35 | 0.41 | 0.38 | 0.39 | -0.31 | -44.29% | 0.04 | 224 | 767 | 1.14 | 0.39 | 0.23 | -0.03 | 10/28/2025 | 10/28/2025 3:59:47 PM EST |
| 9.50 | 0.21 | 0.30 | 0.26 | 0.25 | -0.25 | -50.00% | 0.03 | 1,208 | 1,030 | 1.15 | 0.30 | 0.20 | -0.03 | 10/28/2025 | 10/28/2025 3:59:47 PM EST |
| 10.00 | 0.16 | 0.21 | 0.19 | 0.20 | -0.20 | -50.00% | 0.02 | 289 | 1,365 | 1.19 | 0.23 | 0.17 | -0.03 | 10/28/2025 | 10/28/2025 3:59:47 PM EST |
| 10.50 | 0.09 | 0.18 | 0.14 | 0.19 | -0.10 | -34.49% | 0.01 | 14 | 198 | 1.24 | 0.17 | 0.14 | -0.02 | 10/28/2025 | 10/28/2025 3:59:47 PM EST |
| 11.00 | 0.05 | 0.25 | 0.15 | 0.12 | -0.11 | -47.83% | 0.01 | 33 | 372 | 1.38 | 0.12 | 0.11 | -0.02 | 10/28/2025 | 10/28/2025 3:59:47 PM EST |
| 11.50 | 0.05 | 0.25 | 0.15 | 0.10 | -0.13 | -56.53% | 0.01 | 126 | 110 | 1.57 | 0.09 | 0.09 | -0.01 | 10/28/2025 | 10/28/2025 3:59:47 PM EST |
| 12.00 | 0.05 | 0.12 | 0.09 | 0.09 | -0.05 | -35.72% | 0.01 | 50 | 1,587 | 1.51 | 0.06 | 0.07 | -0.01 | 10/28/2025 | 10/28/2025 3:59:47 PM EST |
| 12.50 | 0.03 | 0.10 | 0.07 | 0.10 | -0.04 | -28.58% | 0.01 | 2 | 50 | 1.49 | 0.05 | 0.05 | -0.01 | 10/28/2025 | 10/28/2025 3:59:47 PM EST |
| 13.00 | 0.01 | 0.22 | 0.12 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.73 | 0.03 | 0.04 | -0.01 | 10/27/2025 | 10/28/2025 3:59:47 PM EST |
| 13.50 | 0.00 | 0.42 | 0.21 | % | 0.02 | 0 | 0 | 2.90 | 0.01 | 0.02 | 0.00 | 10/28/2025 3:59:47 PM EST | |||
| 14.00 | 0.00 | 0.21 | 0.11 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.45 | 0.01 | 0.01 | 0.00 | 10/15/2025 | 10/28/2025 3:59:47 PM EST |
| 15.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.63 | 0.00 | 0.01 | 0.00 | 10/27/2025 | 10/28/2025 3:59:47 PM EST |
| 17.50 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 10/28/2025 3:59:47 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 | 0.04 | 0.02 | 0.02 | % | 0.01 | 1 | 0 | 3.45 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:47 PM EST | |
| 3.50 | 0.00 | 0.04 | 0.02 | % | 0.01 | 0 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 10/28/2025 3:59:47 PM EST | |||
| 4.00 | 0.00 | 0.04 | 0.02 | % | 0.01 | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 10/28/2025 3:59:47 PM EST | |||
| 4.50 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 10/28/2025 3:59:47 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.96 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/28/2025 3:59:47 PM EST |
| 5.50 | 0.00 | 0.04 | 0.02 | 0.03 | -0.01 | -25.00% | 0.00 | 2 | 27 | 2.47 | 0.00 | 0.01 | 0.00 | 10/28/2025 | 10/28/2025 3:59:47 PM EST |
| 6.00 | 0.00 | 0.04 | 0.02 | 0.04 | -0.02 | -33.34% | 0.00 | 3 | 67 | 1.29 | -0.01 | 0.03 | 0.00 | 10/28/2025 | 10/28/2025 3:59:47 PM EST |
| 6.50 | 0.01 | 0.05 | 0.03 | 0.06 | +0.01 | +20.00% | 0.00 | 3 | 445 | 0.94 | -0.04 | 0.07 | -0.01 | 10/28/2025 | 10/28/2025 3:59:47 PM EST |
| 7.00 | 0.07 | 0.13 | 0.10 | 0.07 | +0.02 | +40.00% | 0.01 | 91 | 707 | 0.96 | -0.12 | 0.15 | -0.01 | 10/28/2025 | 10/28/2025 3:59:47 PM EST |
| 7.50 | 0.11 | 0.28 | 0.20 | 0.18 | +0.07 | +63.64% | 0.03 | 116 | 1,216 | 0.97 | -0.23 | 0.22 | -0.02 | 10/28/2025 | 10/28/2025 3:59:47 PM EST |
| 8.00 | 0.37 | 0.41 | 0.39 | 0.39 | +0.16 | +69.57% | 0.05 | 305 | 244 | 1.02 | -0.37 | 0.25 | -0.03 | 10/28/2025 | 10/28/2025 3:59:47 PM EST |
| 8.50 | 0.65 | 0.71 | 0.68 | 0.66 | +0.22 | +50.00% | 0.08 | 232 | 271 | 1.10 | -0.50 | 0.25 | -0.03 | 10/28/2025 | 10/28/2025 3:59:47 PM EST |
| 9.00 | 0.99 | 1.04 | 1.02 | 1.03 | +0.37 | +56.07% | 0.11 | 34 | 564 | 1.13 | -0.61 | 0.23 | -0.03 | 10/28/2025 | 10/28/2025 3:59:47 PM EST |
| 9.50 | 1.38 | 1.47 | 1.43 | 1.26 | +0.37 | +41.58% | 0.15 | 13 | 86 | 1.21 | -0.70 | 0.20 | -0.03 | 10/28/2025 | 10/28/2025 3:59:47 PM EST |
| 10.00 | 1.79 | 1.97 | 1.88 | 1.14 | 0.00 | 0.00% | 0.19 | 0 | 23 | 1.32 | -0.77 | 0.17 | -0.03 | 10/24/2025 | 10/28/2025 3:59:47 PM EST |
| 10.50 | 1.55 | 2.43 | 1.99 | 1.77 | 0.00 | 0.00% | 0.19 | 0 | 60 | 1.65 | -0.83 | 0.14 | -0.02 | 10/16/2025 | 10/28/2025 3:59:47 PM EST |
| 11.00 | 1.98 | 2.96 | 2.47 | % | 0.22 | 0 | 0 | 1.90 | -0.88 | 0.11 | -0.02 | 10/28/2025 3:59:47 PM EST | |||
| 11.50 | 2.42 | 3.70 | 3.06 | 2.28 | 0.00 | 0.00% | 0.27 | 0 | 1 | 2.61 | -0.91 | 0.09 | -0.01 | 10/24/2025 | 10/28/2025 3:59:47 PM EST |
| 12.00 | 2.85 | 3.85 | 3.35 | % | 0.28 | 0 | 0 | 1.94 | -0.94 | 0.07 | -0.01 | 10/28/2025 3:59:47 PM EST | |||
| 12.50 | 3.40 | 4.30 | 3.85 | % | 0.31 | 0 | 0 | 1.92 | -0.95 | 0.05 | -0.01 | 10/28/2025 3:59:47 PM EST | |||
| 13.00 | 3.95 | 4.80 | 4.38 | % | 0.34 | 0 | 0 | 2.05 | -0.97 | 0.04 | -0.01 | 10/28/2025 3:59:47 PM EST | |||
| 13.50 | 4.30 | 6.45 | 5.38 | % | 0.40 | 0 | 0 | 4.71 | -0.99 | 0.02 | 0.00 | 10/28/2025 3:59:47 PM EST | |||
| 14.00 | 4.80 | 7.20 | 6.00 | % | 0.43 | 0 | 0 | 5.32 | -0.99 | 0.01 | 0.00 | 10/28/2025 3:59:47 PM EST | |||
| 15.00 | 5.90 | 8.25 | 7.08 | 6.33 | 0.00 | 0.00% | 0.47 | 0 | 12 | 5.67 | -1.00 | 0.01 | 0.00 | 10/21/2025 | 10/28/2025 3:59:47 PM EST |
| 17.50 | 8.00 | 9.30 | 8.65 | % | 0.49 | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 10/28/2025 3:59:47 PM EST |