Options Chain for TELADOC HEALTH INC COM (TDOC) - $8.09 as of 3/28/2025 9:07:51 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 5.05 | 5.20 | % | 0 | 0 | 6.83 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 4.00 | 4.05 | 4.70 | % | 0 | 0 | 5.07 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 5.00 | 2.59 | 3.20 | % | 0 | 0 | 4.18 | 0.98 | 0.02 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 5.50 | 2.09 | 2.79 | 3.15 | 0.00 | 0.00% | 0 | 0 | 3.32 | 0.96 | 0.05 | 0.00 | 3/24/2025 | 3/28/2025 3:59:50 PM EST |
| 6.00 | 1.62 | 2.61 | % | 0 | 0 | 3.27 | 0.92 | 0.08 | -0.01 | 3/28/2025 3:59:50 PM EST | |||
| 6.50 | 1.74 | 1.84 | % | 0 | 0 | 1.35 | 0.86 | 0.12 | -0.01 | 3/28/2025 3:59:50 PM EST | |||
| 7.00 | 1.40 | 1.46 | 1.78 | 0.00 | 0.00% | 0 | 7 | 0.76 | 0.78 | 0.15 | -0.01 | 3/26/2025 | 3/28/2025 3:59:50 PM EST |
| 7.50 | 1.05 | 1.13 | 1.50 | 0.00 | 0.00% | 0 | 2 | 0.75 | 0.68 | 0.19 | -0.01 | 3/25/2025 | 3/28/2025 3:59:50 PM EST |
| 8.00 | 0.70 | 0.84 | 1.15 | 0.00 | 0.00% | 0 | 6 | 0.75 | 0.58 | 0.21 | -0.01 | 3/20/2025 | 3/28/2025 3:59:50 PM EST |
| 8.50 | 0.39 | 0.63 | 0.77 | 0.00 | 0.00% | 0 | 17 | 0.75 | 0.48 | 0.21 | -0.01 | 3/27/2025 | 3/28/2025 3:59:50 PM EST |
| 9.00 | 0.42 | 0.45 | 0.42 | -0.23 | -35.39% | 200 | 17 | 0.75 | 0.38 | 0.21 | -0.01 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 9.50 | 0.29 | 0.33 | 0.33 | -0.05 | -13.16% | 1 | 192 | 0.74 | 0.29 | 0.19 | -0.01 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 10.00 | 0.20 | 0.23 | 0.34 | 0.00 | 0.00% | 0 | 14 | 0.74 | 0.22 | 0.16 | -0.01 | 3/25/2025 | 3/28/2025 3:59:50 PM EST |
| 10.50 | 0.14 | 0.17 | 0.15 | -0.06 | -28.58% | 2 | 39 | 0.75 | 0.17 | 0.13 | -0.01 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 11.00 | 0.09 | 0.12 | 0.13 | -0.11 | -45.84% | 1 | 2 | 0.75 | 0.12 | 0.11 | -0.01 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 11.50 | 0.06 | 0.09 | 0.19 | 0.00 | 0.00% | 0 | 2 | 0.76 | 0.09 | 0.08 | 0.00 | 3/19/2025 | 3/28/2025 3:59:50 PM EST |
| 12.00 | 0.04 | 0.07 | 0.06 | -0.02 | -25.00% | 2 | 208 | 0.77 | 0.07 | 0.07 | 0.00 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 12.50 | 0.03 | 0.05 | 0.06 | +0.02 | +50.00% | 1 | 1 | 0.79 | 0.05 | 0.05 | 0.00 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 13.00 | 0.01 | 0.05 | % | 0 | 0 | 0.78 | 0.04 | 0.04 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 13.50 | 0.00 | 0.05 | % | 0 | 0 | 0.94 | 0.02 | 0.02 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 14.00 | 0.00 | 0.14 | % | 0 | 0 | 1.23 | 0.01 | 0.02 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 14.50 | 0.00 | 0.20 | % | 0 | 0 | 1.41 | 0.01 | 0.01 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 15.00 | 0.00 | 0.19 | % | 0 | 0 | 1.44 | 0.01 | 0.01 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 16.00 | 0.00 | 0.18 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 17.00 | 0.00 | 1.12 | % | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.95 | % | 0 | 0 | 4.83 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 4.00 | 0.00 | 1.10 | % | 0 | 0 | 3.96 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 5.00 | 0.00 | 0.13 | 0.06 | 0.00 | 0.00% | 0 | 10 | 1.31 | -0.02 | 0.02 | 0.00 | 3/24/2025 | 3/28/2025 3:59:50 PM EST |
| 5.50 | 0.04 | 0.07 | % | 0 | 0 | 0.86 | -0.04 | 0.05 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 6.00 | 0.08 | 0.11 | 0.06 | 0.00 | 0.00% | 0 | 6 | 0.82 | -0.08 | 0.08 | -0.01 | 3/27/2025 | 3/28/2025 3:59:50 PM EST |
| 6.50 | 0.16 | 0.19 | % | 0 | 0 | 0.80 | -0.14 | 0.12 | -0.01 | 3/28/2025 3:59:50 PM EST | |||
| 7.00 | 0.28 | 0.30 | 0.30 | +0.10 | +50.00% | 5 | 68 | 0.78 | -0.22 | 0.15 | -0.01 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 7.50 | 0.44 | 0.48 | 0.45 | +0.13 | +40.63% | 16 | 127 | 0.78 | -0.32 | 0.19 | -0.01 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 8.00 | 0.67 | 0.72 | 0.70 | +0.21 | +42.86% | 6 | 54 | 0.77 | -0.42 | 0.21 | -0.01 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 8.50 | 0.94 | 1.14 | 0.96 | +0.22 | +29.73% | 4 | 14 | 0.76 | -0.52 | 0.21 | -0.01 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 9.00 | 1.27 | 1.32 | 1.31 | +0.39 | +42.40% | 1 | 143 | 0.74 | -0.62 | 0.21 | -0.01 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 9.50 | 1.64 | 1.70 | 1.29 | 0.00 | 0.00% | 0 | 4 | 0.78 | -0.71 | 0.19 | -0.01 | 3/25/2025 | 3/28/2025 3:59:50 PM EST |
| 10.00 | 2.04 | 2.17 | 1.63 | 0.00 | 0.00% | 0 | 10 | 0.76 | -0.78 | 0.16 | -0.01 | 3/24/2025 | 3/28/2025 3:59:50 PM EST |
| 10.50 | 2.47 | 2.55 | 2.52 | +0.42 | +20.00% | 1 | 13 | 1.84 | -0.83 | 0.13 | -0.01 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 11.00 | 2.93 | 3.05 | 2.96 | +0.52 | +21.32% | 1 | 7 | 0.92 | -0.88 | 0.11 | -0.01 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 11.50 | 3.05 | 3.55 | 3.44 | % | 3 | 0 | 2.67 | -0.91 | 0.08 | 0.00 | 3/28/2025 | 3/28/2025 3:59:50 PM EST | |
| 12.00 | 3.85 | 4.00 | 3.94 | % | 2 | 0 | 2.92 | -0.93 | 0.07 | 0.00 | 3/28/2025 | 3/28/2025 3:59:50 PM EST | |
| 12.50 | 4.35 | 4.45 | 4.40 | % | 2 | 0 | 2.71 | -0.95 | 0.05 | 0.00 | 3/28/2025 | 3/28/2025 3:59:50 PM EST | |
| 13.00 | 4.80 | 4.95 | % | 0 | 0 | 2.90 | -0.96 | 0.04 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 13.50 | 5.30 | 5.80 | % | 0 | 0 | 2.93 | -0.98 | 0.02 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 14.00 | 5.85 | 7.95 | % | 0 | 0 | 2.65 | -0.99 | 0.02 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 14.50 | 6.35 | 7.45 | % | 0 | 0 | 3.09 | -0.99 | 0.01 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 15.00 | 6.40 | 7.95 | % | 0 | 0 | 3.61 | -0.99 | 0.01 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 16.00 | 7.80 | 8.95 | % | 0 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 17.00 | 8.80 | 9.55 | % | 0 | 0 | 3.86 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST |