Options Chain for TELADOC HEALTH INC COM (TDOC) - $7.15 as of 5/5/2025 9:19:21 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 4.60 | 4.70 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 3.00 | 4.10 | 4.20 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 3.50 | 3.60 | 3.70 | % | 0 | 0 | 8.40 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 4.00 | 3.10 | 3.20 | 2.91 | % | 1 | 0 | 9.37 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:48 PM EST | |
| 4.50 | 2.45 | 2.71 | % | 0 | 0 | 3.35 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 5.00 | 1.96 | 2.19 | 2.22 | +0.22 | +11.00% | 5 | 249 | 5.71 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 5.50 | 1.59 | 1.73 | % | 0 | 0 | 3.15 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 6.00 | 1.09 | 1.24 | 1.17 | +0.11 | +10.38% | 50 | 53 | 3.97 | 0.99 | 0.10 | 0.00 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 6.50 | 0.50 | 0.71 | 0.72 | +0.14 | +24.14% | 26 | 104 | 1.80 | 0.85 | 0.35 | -0.01 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 7.00 | 0.29 | 0.32 | 0.33 | +0.06 | +22.23% | 378 | 928 | 0.80 | 0.59 | 0.65 | -0.03 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 7.50 | 0.09 | 0.10 | 0.11 | +0.04 | +57.15% | 5,555 | 1,010 | 0.79 | 0.26 | 0.61 | -0.02 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 8.00 | 0.01 | 0.03 | 0.02 | -0.02 | -50.00% | 753 | 2,559 | 0.76 | 0.08 | 0.28 | -0.01 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 8.50 | 0.00 | 0.16 | 0.02 | 0.00 | 0.00% | 29 | 350 | 1.13 | 0.01 | 0.08 | 0.00 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 9.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 2 | 1,193 | 1.14 | 0.00 | 0.01 | 0.00 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 9.50 | 0.00 | 0.01 | 0.09 | 0.00 | 0.00% | 0 | 284 | 1.36 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:48 PM EST |
| 10.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 15 | 1.56 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 3:59:48 PM EST |
| 10.50 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 350 | 2.31 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 3:59:48 PM EST |
| 11.00 | 0.00 | 0.10 | % | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 11.50 | 0.00 | 0.01 | % | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 12.00 | 0.00 | 0.10 | 0.02 | 0.00 | 0.00% | 0 | 4 | 3.35 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 3:59:48 PM EST |
| 12.50 | 0.00 | 0.10 | % | 0 | 0 | 3.54 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 13.00 | 0.00 | 0.10 | % | 0 | 0 | 3.71 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 13.50 | 0.00 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 6 | 3.88 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:48 PM EST |
| 14.00 | 0.00 | 0.10 | % | 0 | 0 | 4.04 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 14.50 | 0.00 | 0.10 | % | 0 | 0 | 4.20 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 15.00 | 0.00 | 0.01 | % | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 16.00 | 0.00 | 0.10 | % | 0 | 0 | 4.61 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 17.00 | 0.00 | 0.10 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.10 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 3.00 | 0.00 | 0.10 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 3.50 | 0.00 | 0.10 | % | 0 | 0 | 4.99 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 4.00 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 5 | 4.20 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:48 PM EST |
| 4.50 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:48 PM EST |
| 5.00 | 0.00 | 0.11 | 0.06 | 0.00 | 0.00% | 0 | 6 | 2.94 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:48 PM EST |
| 5.50 | 0.00 | 0.04 | 0.02 | 0.00 | 0.00% | 0 | 8 | 1.76 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:48 PM EST |
| 6.00 | 0.00 | 0.17 | 0.02 | -0.01 | -33.34% | 5 | 141 | 1.20 | -0.01 | 0.10 | 0.00 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 6.50 | 0.03 | 0.05 | 0.04 | -0.02 | -33.34% | 30 | 271 | 0.78 | -0.15 | 0.35 | -0.01 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 7.00 | 0.14 | 0.17 | 0.15 | -0.07 | -31.82% | 394 | 913 | 0.69 | -0.41 | 0.65 | -0.03 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 7.50 | 0.28 | 0.46 | 0.39 | -0.18 | -31.58% | 156 | 414 | 0.59 | -0.74 | 0.61 | -0.02 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 8.00 | 0.84 | 0.95 | 0.90 | -0.04 | -4.26% | 5 | 227 | 2.57 | -0.92 | 0.28 | -0.01 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 8.50 | 1.26 | 1.43 | 1.62 | +0.25 | +18.25% | 1 | 4 | 2.93 | -0.99 | 0.08 | 0.00 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 9.00 | 1.78 | 1.95 | 2.00 | 0.00 | 0.00% | 0 | 7 | 3.60 | -1.00 | 0.01 | 0.00 | 5/2/2025 | 5/5/2025 3:59:48 PM EST |
| 9.50 | 2.26 | 2.44 | % | 0 | 0 | 3.85 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 10.00 | 2.80 | 2.94 | 2.98 | % | 1 | 0 | 3.95 | -1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:48 PM EST | |
| 10.50 | 3.30 | 3.40 | % | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 11.00 | 3.80 | 3.90 | 3.91 | +0.31 | +8.62% | 1 | 1 | 6.22 | -1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 11.50 | 4.30 | 4.40 | 4.30 | 0.00 | 0.00% | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 3:59:48 PM EST |
| 12.00 | 4.80 | 4.90 | 4.90 | +0.12 | +2.51% | 1 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 12.50 | 5.30 | 5.40 | 4.32 | 0.00 | 0.00% | 0 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 5/5/2025 3:59:48 PM EST |
| 13.00 | 5.80 | 5.90 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 13.50 | 6.30 | 6.40 | % | 0 | 0 | 3.51 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 14.00 | 6.80 | 6.90 | % | 0 | 0 | 3.67 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 14.50 | 7.30 | 7.40 | % | 0 | 0 | 3.81 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 15.00 | 7.80 | 7.90 | 7.24 | 0.00 | 0.00% | 0 | 0 | 7.46 | -1.00 | 0.00 | 0.00 | 4/2/2025 | 5/5/2025 3:59:48 PM EST |
| 16.00 | 8.80 | 8.90 | % | 0 | 0 | 4.22 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 17.00 | 9.80 | 9.90 | 9.80 | +0.25 | +2.62% | 10 | 10 | 0.00 | -1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |