Options Chain for TELADOC HEALTH INC COM (TDOC) - $7.51 as of 5/29/2026 5:04:19 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 6.85 | 7.45 | 7.15 | 7.41 | +1.07 | +16.88% | 14.30 | 7 | 445 | 0.00 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:58:24 PM EST |
| 1.00 | 6.45 | 7.00 | 6.73 | 6.73 | -0.37 | -5.22% | 6.73 | 1 | 120 | 0.00 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:58:24 PM EST |
| 1.50 | 5.90 | 6.55 | 6.23 | 6.30 | -1.25 | -16.56% | 4.15 | 3 | 127 | 0.00 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:58:24 PM EST |
| 2.00 | 5.45 | 6.25 | 5.85 | 5.90 | -0.02 | -0.34% | 2.92 | 41 | 57 | 0.00 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:58:24 PM EST |
| 2.50 | 4.55 | 5.95 | 5.25 | 4.18 | 0.00 | 0.00% | 2.10 | 0 | 21 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 3:58:24 PM EST |
| 3.00 | 4.05 | 6.75 | 5.40 | % | 1.80 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:58:24 PM EST | |||
| 3.50 | 3.55 | 5.05 | 4.30 | % | 1.23 | 0 | 0 | 8.84 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:58:24 PM EST | |||
| 4.00 | 3.55 | 4.45 | 4.00 | % | 1.00 | 0 | 0 | 7.22 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:58:24 PM EST | |||
| 4.50 | 2.62 | 4.00 | 3.31 | % | 0.74 | 0 | 0 | 6.49 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:58:24 PM EST | |||
| 5.00 | 2.34 | 3.30 | 2.82 | 2.02 | 0.00 | 0.00% | 0.56 | 0 | 7 | 4.89 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 3:58:24 PM EST |
| 5.50 | 2.04 | 2.57 | 2.31 | 2.35 | +0.67 | +39.89% | 0.42 | 3 | 22 | 3.38 | 1.00 | 0.01 | 0.00 | 5/29/2026 | 5/29/2026 3:58:24 PM EST |
| 6.00 | 1.44 | 2.49 | 1.97 | 1.70 | +0.76 | +80.86% | 0.33 | 15 | 95 | 4.13 | 0.99 | 0.02 | 0.00 | 5/29/2026 | 5/29/2026 3:58:24 PM EST |
| 6.50 | 1.08 | 1.23 | 1.16 | 1.19 | +0.04 | +3.48% | 0.18 | 16 | 172 | 1.12 | 0.95 | 0.13 | -0.01 | 5/29/2026 | 5/29/2026 3:58:24 PM EST |
| 7.00 | 0.65 | 0.74 | 0.70 | 0.69 | +0.05 | +7.82% | 0.10 | 144 | 1,285 | 0.59 | 0.83 | 0.34 | -0.01 | 5/29/2026 | 5/29/2026 3:58:24 PM EST |
| 7.50 | 0.35 | 0.38 | 0.37 | 0.35 | +0.04 | +12.91% | 0.05 | 865 | 1,173 | 0.70 | 0.60 | 0.57 | -0.02 | 5/29/2026 | 5/29/2026 3:58:24 PM EST |
| 8.00 | 0.15 | 0.19 | 0.17 | 0.18 | +0.01 | +5.89% | 0.02 | 615 | 1,021 | 0.76 | 0.35 | 0.45 | -0.02 | 5/29/2026 | 5/29/2026 3:58:24 PM EST |
| 8.50 | 0.09 | 0.12 | 0.11 | 0.11 | +0.04 | +57.15% | 0.01 | 648 | 217 | 0.89 | 0.22 | 0.31 | -0.02 | 5/29/2026 | 5/29/2026 3:58:24 PM EST |
| 9.00 | 0.08 | 0.09 | 0.09 | 0.08 | +0.04 | +100.00% | 0.01 | 16,802 | 43 | 1.08 | 0.13 | 0.20 | -0.02 | 5/29/2026 | 5/29/2026 3:58:24 PM EST |
| 9.50 | 0.01 | 0.11 | 0.06 | 0.08 | +0.05 | +166.67% | 0.01 | 362 | 641 | 1.40 | 0.03 | 0.08 | 0.00 | 5/29/2026 | 5/29/2026 3:58:24 PM EST |
| 10.00 | 0.03 | 0.06 | 0.05 | 0.03 | 0.00 | 0.00% | 0.01 | 66 | 684 | 1.28 | 0.02 | 0.05 | 0.00 | 5/29/2026 | 5/29/2026 3:58:24 PM EST |
| 10.50 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.77 | 0.01 | 0.03 | 0.00 | 5/28/2026 | 5/29/2026 3:58:24 PM EST |
| 11.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:58:24 PM EST | |||
| 12.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:58:24 PM EST | |||
| 13.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:58:24 PM EST | |||
| 14.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:58:24 PM EST | |||
| 15.00 | 0.00 | 2.13 | 1.07 | % | 0.07 | 0 | 0 | 8.73 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:58:24 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.06 | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 3:58:24 PM EST |
| 1.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/29/2026 3:58:24 PM EST |
| 1.50 | 0.00 | 0.05 | 0.03 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:58:24 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.06 | -75.00% | 0.01 | 1 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:58:24 PM EST |
| 2.50 | 0.00 | 2.13 | 1.07 | % | 0.43 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:58:24 PM EST | |||
| 3.00 | 0.00 | 2.13 | 1.07 | % | 0.36 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:58:24 PM EST | |||
| 3.50 | 0.00 | 2.13 | 1.07 | % | 0.31 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:58:24 PM EST | |||
| 4.00 | 0.00 | 0.47 | 0.24 | 0.05 | 0.00 | 0.00% | 0.06 | 0 | 10 | 5.64 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 3:58:24 PM EST |
| 4.50 | 0.00 | 0.63 | 0.32 | 0.05 | 0.00 | 0.00% | 0.07 | 0 | 11 | 5.56 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/29/2026 3:58:24 PM EST |
| 5.00 | 0.00 | 0.22 | 0.11 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 11 | 3.09 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/29/2026 3:58:24 PM EST |
| 5.50 | 0.00 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 2 | 170 | 1.48 | 0.00 | 0.01 | 0.00 | 5/29/2026 | 5/29/2026 3:58:24 PM EST |
| 6.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 246 | 1.58 | -0.01 | 0.02 | 0.00 | 5/28/2026 | 5/29/2026 3:58:24 PM EST |
| 6.50 | 0.00 | 0.09 | 0.05 | 0.01 | -0.04 | -80.00% | 0.01 | 1 | 147 | 1.15 | -0.05 | 0.13 | -0.01 | 5/29/2026 | 5/29/2026 3:58:24 PM EST |
| 7.00 | 0.05 | 0.10 | 0.08 | 0.09 | -0.07 | -43.75% | 0.01 | 10 | 77 | 0.71 | -0.17 | 0.34 | -0.01 | 5/29/2026 | 5/29/2026 3:58:24 PM EST |
| 7.50 | 0.18 | 0.25 | 0.22 | 0.23 | -0.01 | -4.17% | 0.03 | 264 | 77 | 0.65 | -0.40 | 0.57 | -0.02 | 5/29/2026 | 5/29/2026 3:58:24 PM EST |
| 8.00 | 0.49 | 0.59 | 0.54 | 0.47 | -0.08 | -14.55% | 0.07 | 227 | 20 | 0.75 | -0.65 | 0.45 | -0.02 | 5/29/2026 | 5/29/2026 3:58:24 PM EST |
| 8.50 | 0.50 | 1.66 | 1.08 | % | 0.13 | 0 | 0 | 2.68 | -0.78 | 0.31 | -0.02 | 5/29/2026 3:58:24 PM EST | |||
| 9.00 | 0.82 | 2.09 | 1.46 | % | 0.16 | 0 | 0 | 2.86 | -0.87 | 0.20 | -0.02 | 5/29/2026 3:58:24 PM EST | |||
| 9.50 | 1.32 | 3.50 | 2.41 | % | 0.25 | 0 | 0 | 5.35 | -0.97 | 0.08 | 0.00 | 5/29/2026 3:58:24 PM EST | |||
| 10.00 | 1.70 | 4.15 | 2.93 | % | 0.29 | 0 | 0 | 5.99 | -0.98 | 0.05 | 0.00 | 5/29/2026 3:58:24 PM EST | |||
| 10.50 | 2.41 | 4.65 | 3.53 | 2.71 | -0.52 | -16.10% | 0.34 | 7 | 9 | 2.16 | -0.99 | 0.03 | 0.00 | 5/29/2026 | 5/29/2026 3:58:24 PM EST |
| 11.00 | 2.75 | 5.20 | 3.98 | % | 0.36 | 0 | 0 | 6.62 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:58:24 PM EST | |||
| 12.00 | 3.65 | 6.30 | 4.98 | % | 0.42 | 0 | 0 | 7.28 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:58:24 PM EST | |||
| 13.00 | 4.65 | 7.25 | 5.95 | % | 0.46 | 0 | 0 | 7.55 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:58:24 PM EST | |||
| 14.00 | 5.75 | 8.30 | 7.03 | % | 0.50 | 0 | 0 | 8.00 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:58:24 PM EST | |||
| 15.00 | 6.75 | 9.30 | 8.03 | % | 0.54 | 0 | 0 | 8.32 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:58:24 PM EST |