Options Chain for TELADOC HEALTH INC COM (TDOC) - $9.46 as of 10/27/2025 1:31:53 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 | 7.85 | 8.95 | 8.40 | 6.96 | 0.00 | 0.00% | 8.40 | 0 | 1 | 8.42 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 10/27/2025 12:59:00 PM EST |
| 2.50 | 6.40 | 7.90 | 7.15 | 6.05 | 0.00 | 0.00% | 2.86 | 0 | 45 | 5.31 | 1.00 | 0.00 | 0.00 | 10/23/2025 | 10/27/2025 12:59:00 PM EST |
| 4.00 | 4.35 | 6.50 | 5.43 | 3.88 | 0.00 | 0.00% | 1.36 | 0 | 2 | 3.65 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 10/27/2025 12:59:00 PM EST |
| 5.00 | 3.60 | 4.55 | 4.08 | 4.00 | 0.00 | 0.00% | 0.82 | 0 | 177 | 1.92 | 0.99 | 0.01 | 0.00 | 10/16/2025 | 10/27/2025 12:59:00 PM EST |
| 6.00 | 3.20 | 3.85 | 3.53 | 3.35 | 0.00 | 0.00% | 0.59 | 0 | 194 | 1.55 | 0.95 | 0.04 | 0.00 | 10/24/2025 | 10/27/2025 12:59:00 PM EST |
| 7.50 | 2.05 | 2.26 | 2.16 | 2.10 | -0.30 | -12.50% | 0.29 | 10 | 6,906 | 0.78 | 0.80 | 0.10 | -0.01 | 10/27/2025 | 10/27/2025 12:59:00 PM EST |
| 9.00 | 1.20 | 1.33 | 1.27 | 1.30 | -0.18 | -12.17% | 0.14 | 154 | 2,079 | 0.83 | 0.61 | 0.13 | -0.01 | 10/27/2025 | 10/27/2025 12:59:00 PM EST |
| 10.00 | 0.93 | 0.97 | 0.95 | 1.01 | -0.09 | -8.19% | 0.10 | 5,700 | 16,484 | 0.89 | 0.48 | 0.13 | -0.01 | 10/27/2025 | 10/27/2025 12:59:00 PM EST |
| 11.00 | 0.65 | 0.75 | 0.70 | 0.75 | -0.03 | -3.85% | 0.06 | 55 | 747 | 0.91 | 0.38 | 0.12 | -0.01 | 10/27/2025 | 10/27/2025 12:59:00 PM EST |
| 12.50 | 0.34 | 0.51 | 0.43 | 0.49 | -0.02 | -3.93% | 0.03 | 75 | 2,321 | 0.92 | 0.26 | 0.10 | -0.01 | 10/27/2025 | 10/27/2025 12:59:00 PM EST |
| 14.00 | 0.23 | 0.36 | 0.30 | 0.40 | +0.16 | +66.67% | 0.02 | 62 | 188 | 0.98 | 0.17 | 0.08 | -0.01 | 10/27/2025 | 10/27/2025 12:59:00 PM EST |
| 15.00 | 0.25 | 0.30 | 0.28 | 0.27 | -0.05 | -15.63% | 0.02 | 68 | 12,923 | 1.08 | 0.13 | 0.06 | -0.01 | 10/27/2025 | 10/27/2025 12:59:00 PM EST |
| 16.00 | 0.15 | 0.26 | 0.21 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.07 | 0.10 | 0.05 | -0.01 | 10/23/2025 | 10/27/2025 12:59:00 PM EST |
| 17.50 | 0.10 | 0.36 | 0.23 | 0.27 | +0.05 | +22.73% | 0.01 | 30 | 1,747 | 1.19 | 0.06 | 0.04 | 0.00 | 10/27/2025 | 10/27/2025 12:59:00 PM EST |
| 20.00 | 0.06 | 0.17 | 0.12 | 0.12 | -0.04 | -25.00% | 0.01 | 6 | 2,851 | 1.18 | 0.03 | 0.02 | 0.00 | 10/27/2025 | 10/27/2025 12:59:00 PM EST |
| 22.50 | 0.01 | 0.31 | 0.16 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 462 | 1.28 | 0.01 | 0.01 | 0.00 | 10/23/2025 | 10/27/2025 12:59:00 PM EST |
| 25.00 | 0.00 | 0.31 | 0.16 | 0.08 | -0.01 | -11.12% | 0.01 | 35 | 494 | 1.77 | 0.01 | 0.00 | 0.00 | 10/27/2025 | 10/27/2025 12:59:00 PM EST |
| 30.00 | 0.00 | 0.14 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 10 | 1,847 | 1.69 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/27/2025 12:59:00 PM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,319 | 1.75 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 10/27/2025 12:59:00 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 | 0.29 | 0.15 | % | 0.15 | 0 | 0 | 5.24 | 0.00 | 0.00 | 0.00 | 10/27/2025 12:59:00 PM EST | |||
| 2.50 | 0.00 | 0.30 | 0.15 | 0.01 | 0.00 | 0.00% | 0.06 | 0 | 528 | 2.98 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 10/27/2025 12:59:00 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | 0.02 | +0.01 | +100.00% | 0.01 | 10 | 495 | 1.49 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/27/2025 12:59:00 PM EST |
| 5.00 | 0.02 | 0.04 | 0.03 | 0.03 | -0.02 | -40.00% | 0.01 | 10 | 1,203 | 1.14 | -0.01 | 0.01 | 0.00 | 10/27/2025 | 10/27/2025 12:59:00 PM EST |
| 6.00 | 0.03 | 0.33 | 0.18 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 380 | 0.95 | -0.05 | 0.04 | 0.00 | 10/24/2025 | 10/27/2025 12:59:00 PM EST |
| 7.50 | 0.35 | 0.39 | 0.37 | 0.38 | +0.03 | +8.58% | 0.05 | 29 | 6,888 | 0.81 | -0.20 | 0.10 | -0.01 | 10/27/2025 | 10/27/2025 12:59:00 PM EST |
| 9.00 | 1.01 | 1.08 | 1.05 | 1.08 | +0.08 | +8.00% | 0.12 | 1,162 | 538 | 0.85 | -0.39 | 0.13 | -0.01 | 10/27/2025 | 10/27/2025 12:59:00 PM EST |
| 10.00 | 1.63 | 1.73 | 1.68 | 1.65 | -0.64 | -27.95% | 0.17 | 11 | 5,689 | 0.89 | -0.52 | 0.13 | -0.01 | 10/27/2025 | 10/27/2025 12:59:00 PM EST |
| 11.00 | 2.29 | 2.50 | 2.40 | 2.46 | -0.10 | -3.91% | 0.22 | 105 | 1 | 0.90 | -0.62 | 0.12 | -0.01 | 10/27/2025 | 10/27/2025 12:59:00 PM EST |
| 12.50 | 3.55 | 3.75 | 3.65 | 3.70 | -0.05 | -1.34% | 0.29 | 1 | 1,073 | 0.94 | -0.74 | 0.10 | -0.01 | 10/27/2025 | 10/27/2025 12:59:00 PM EST |
| 14.00 | 4.55 | 5.20 | 4.88 | % | 0.35 | 0 | 0 | 1.20 | -0.83 | 0.08 | -0.01 | 10/27/2025 12:59:00 PM EST | |||
| 15.00 | 5.50 | 6.15 | 5.83 | 5.75 | 0.00 | 0.00% | 0.39 | 0 | 224 | 1.27 | -0.87 | 0.06 | -0.01 | 10/24/2025 | 10/27/2025 12:59:00 PM EST |
| 16.00 | 6.45 | 7.25 | 6.85 | % | 0.43 | 0 | 0 | 1.47 | -0.90 | 0.05 | -0.01 | 10/27/2025 12:59:00 PM EST | |||
| 17.50 | 7.90 | 8.70 | 8.30 | 10.35 | 0.00 | 0.00% | 0.47 | 0 | 14 | 1.56 | -0.94 | 0.04 | 0.00 | 8/14/2025 | 10/27/2025 12:59:00 PM EST |
| 20.00 | 10.35 | 11.00 | 10.68 | 12.95 | 0.00 | 0.00% | 0.53 | 0 | 0 | 1.53 | -0.97 | 0.02 | 0.00 | 4/9/2025 | 10/27/2025 12:59:00 PM EST |
| 22.50 | 12.80 | 13.60 | 13.20 | 15.25 | 0.00 | 0.00% | 0.59 | 0 | 0 | 1.81 | -0.99 | 0.01 | 0.00 | 4/8/2025 | 10/27/2025 12:59:00 PM EST |
| 25.00 | 15.30 | 16.10 | 15.70 | 13.00 | 0.00 | 0.00% | 0.63 | 0 | 0 | 1.96 | -0.99 | 0.00 | 0.00 | 2/6/2025 | 10/27/2025 12:59:00 PM EST |
| 30.00 | 20.25 | 21.70 | 20.98 | 21.73 | 0.00 | 0.00% | 0.70 | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 9/26/2025 | 10/27/2025 12:59:00 PM EST |
| 35.00 | 25.05 | 26.20 | 25.63 | % | 0.73 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 10/27/2025 12:59:00 PM EST |