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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 4.05 | 4.25 | % | 0 | 0 | 6.81 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 3.50 | 3.60 | 3.75 | % | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 4.00 | 2.34 | 3.25 | % | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 4.50 | 2.60 | 2.79 | % | 0 | 0 | 1.90 | 0.99 | 0.02 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 5.00 | 2.12 | 2.30 | % | 0 | 0 | 1.34 | 0.96 | 0.05 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 5.50 | 1.69 | 2.29 | % | 0 | 0 | 1.70 | 0.91 | 0.10 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 6.00 | 1.31 | 1.85 | 1.16 | +0.06 | +5.46% | 12 | 12 | 1.24 | 0.84 | 0.16 | 0.00 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 6.50 | 0.95 | 1.30 | % | 0 | 0 | 1.40 | 0.73 | 0.24 | -0.01 | 5/5/2025 3:59:48 PM EST | |||
| 7.00 | 0.52 | 0.71 | 0.52 | -0.15 | -22.39% | 30 | 30 | 0.55 | 0.59 | 0.29 | -0.01 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 7.50 | 0.42 | 0.48 | 0.38 | 0.00 | 0.00% | 0 | 150 | 0.62 | 0.44 | 0.30 | -0.01 | 5/1/2025 | 5/5/2025 3:59:48 PM EST |
| 8.00 | 0.18 | 0.32 | 0.22 | -0.04 | -15.39% | 5 | 2 | 0.54 | 0.32 | 0.26 | -0.01 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 8.50 | 0.15 | 0.20 | 0.18 | % | 8 | 0 | 0.58 | 0.23 | 0.21 | -0.01 | 5/5/2025 | 5/5/2025 3:59:48 PM EST | |
| 9.00 | 0.09 | 0.13 | 0.12 | +0.02 | +20.00% | 253 | 1 | 0.60 | 0.17 | 0.17 | -0.01 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 9.50 | 0.05 | 0.09 | % | 0 | 0 | 0.90 | 0.11 | 0.13 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 10.00 | 0.02 | 0.06 | % | 0 | 0 | 1.22 | 0.06 | 0.09 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 10.50 | 0.00 | 0.41 | % | 0 | 0 | 1.54 | 0.04 | 0.06 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 11.00 | 0.00 | 0.04 | % | 0 | 0 | 0.79 | 0.03 | 0.05 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 11.50 | 0.00 | 0.13 | % | 0 | 0 | 1.06 | 0.01 | 0.03 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 12.00 | 0.00 | 0.13 | % | 0 | 0 | 1.13 | 0.01 | 0.02 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 12.50 | 0.00 | 0.12 | % | 0 | 0 | 1.17 | 0.00 | 0.01 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 13.00 | 0.00 | 0.12 | % | 0 | 0 | 1.23 | 0.00 | 0.01 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 14.00 | 0.00 | 0.11 | % | 0 | 0 | 1.31 | 0.00 | 0.01 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.11 | % | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 3.50 | 0.00 | 0.13 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 4.00 | 0.00 | 0.29 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 4.50 | 0.00 | 0.21 | % | 0 | 0 | 1.00 | -0.01 | 0.02 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 5.00 | 0.04 | 0.07 | 0.07 | % | 1 | 0 | 0.82 | -0.04 | 0.05 | 0.00 | 5/5/2025 | 5/5/2025 3:59:48 PM EST | |
| 5.50 | 0.08 | 0.12 | % | 0 | 0 | 0.73 | -0.09 | 0.10 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 6.00 | 0.15 | 0.26 | % | 0 | 0 | 0.73 | -0.16 | 0.16 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 6.50 | 0.27 | 0.34 | 0.40 | 0.00 | 0.00% | 0 | 20 | 0.65 | -0.27 | 0.24 | -0.01 | 5/1/2025 | 5/5/2025 3:59:48 PM EST |
| 7.00 | 0.47 | 0.54 | 0.56 | 0.00 | 0.00% | 0 | 3 | 0.64 | -0.41 | 0.29 | -0.01 | 5/2/2025 | 5/5/2025 3:59:48 PM EST |
| 7.50 | 0.74 | 0.94 | 0.77 | % | 1 | 0 | 0.71 | -0.56 | 0.30 | -0.01 | 5/5/2025 | 5/5/2025 3:59:48 PM EST | |
| 8.00 | 1.06 | 1.13 | 1.15 | % | 1 | 0 | 0.60 | -0.68 | 0.26 | -0.01 | 5/5/2025 | 5/5/2025 3:59:48 PM EST | |
| 8.50 | 1.28 | 1.69 | % | 0 | 0 | 1.41 | -0.77 | 0.21 | -0.01 | 5/5/2025 3:59:48 PM EST | |||
| 9.00 | 1.67 | 2.24 | % | 0 | 0 | 0.97 | -0.83 | 0.17 | -0.01 | 5/5/2025 3:59:48 PM EST | |||
| 9.50 | 2.29 | 2.48 | % | 0 | 0 | 1.20 | -0.89 | 0.13 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 10.00 | 2.77 | 2.94 | % | 0 | 0 | 1.45 | -0.94 | 0.09 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 10.50 | 3.30 | 3.65 | % | 0 | 0 | 1.43 | -0.96 | 0.06 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 11.00 | 2.88 | 4.35 | % | 0 | 0 | 1.71 | -0.97 | 0.05 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 11.50 | 4.30 | 4.45 | 4.35 | % | 1 | 0 | 3.23 | -0.99 | 0.03 | 0.00 | 5/5/2025 | 5/5/2025 3:59:48 PM EST | |
| 12.00 | 4.80 | 4.95 | % | 0 | 0 | 1.88 | -0.99 | 0.02 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 12.50 | 5.15 | 5.40 | 5.40 | % | 1 | 0 | 3.45 | -1.00 | 0.01 | 0.00 | 5/5/2025 | 5/5/2025 3:59:48 PM EST | |
| 13.00 | 5.80 | 6.05 | % | 0 | 0 | 2.03 | -1.00 | 0.01 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 14.00 | 6.80 | 6.95 | % | 0 | 0 | 2.23 | -1.00 | 0.01 | 0.00 | 5/5/2025 3:59:48 PM EST |