Options Chain for TELADOC HEALTH INC COM (TDOC) - $6.87 as of 6/2/2025 9:50:41 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 4.35 | 4.45 | 4.78 | 0.00 | 0.00% | 0 | 49 | 2.91 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 6/2/2025 4:00:03 PM EST |
| 3.00 | 3.55 | 3.95 | % | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 6/2/2025 4:00:03 PM EST | |||
| 3.50 | 2.67 | 3.45 | % | 0 | 0 | 5.26 | 1.00 | 0.00 | 0.00 | 6/2/2025 4:00:03 PM EST | |||
| 4.00 | 2.84 | 2.94 | % | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 6/2/2025 4:00:03 PM EST | |||
| 4.50 | 2.34 | 2.48 | % | 0 | 0 | 2.35 | 1.00 | 0.01 | 0.00 | 6/2/2025 4:00:03 PM EST | |||
| 5.00 | 1.85 | 2.11 | 2.11 | 0.00 | 0.00% | 0 | 331 | 2.17 | 0.98 | 0.04 | 0.00 | 5/27/2025 | 6/2/2025 4:00:03 PM EST |
| 5.50 | 1.40 | 1.45 | 1.57 | 0.00 | 0.00% | 0 | 42 | 0.67 | 0.93 | 0.12 | 0.00 | 5/22/2025 | 6/2/2025 4:00:03 PM EST |
| 6.00 | 0.96 | 1.01 | 0.91 | % | 15 | 0 | 0.67 | 0.84 | 0.23 | -0.01 | 6/2/2025 | 6/2/2025 4:00:03 PM EST | |
| 6.50 | 0.59 | 0.64 | 0.62 | 0.00 | 0.00% | 0 | 13 | 0.65 | 0.68 | 0.36 | -0.01 | 5/30/2025 | 6/2/2025 4:00:03 PM EST |
| 7.00 | 0.32 | 0.35 | 0.36 | 0.00 | 0.00% | 156 | 2,495 | 0.63 | 0.48 | 0.42 | -0.01 | 6/2/2025 | 6/2/2025 4:00:03 PM EST |
| 7.50 | 0.15 | 0.19 | 0.17 | -0.01 | -5.56% | 274 | 3,645 | 0.63 | 0.30 | 0.36 | -0.01 | 6/2/2025 | 6/2/2025 4:00:03 PM EST |
| 8.00 | 0.07 | 0.09 | 0.08 | -0.05 | -38.47% | 7 | 229 | 0.64 | 0.16 | 0.25 | -0.01 | 6/2/2025 | 6/2/2025 4:00:03 PM EST |
| 8.50 | 0.02 | 0.06 | 0.03 | -0.03 | -50.00% | 1 | 110 | 0.66 | 0.09 | 0.16 | 0.00 | 6/2/2025 | 6/2/2025 4:00:03 PM EST |
| 9.00 | 0.01 | 0.05 | 0.02 | -0.02 | -50.00% | 27 | 38 | 0.73 | 0.04 | 0.09 | 0.00 | 6/2/2025 | 6/2/2025 4:00:03 PM EST |
| 9.50 | 0.00 | 0.52 | % | 0 | 0 | 2.06 | 0.01 | 0.03 | 0.00 | 6/2/2025 4:00:03 PM EST | |||
| 10.00 | 0.01 | 0.03 | 0.03 | +0.01 | +50.00% | 5 | 5,641 | 0.89 | 0.01 | 0.02 | 0.00 | 6/2/2025 | 6/2/2025 4:00:03 PM EST |
| 10.50 | 0.00 | 0.05 | % | 0 | 0 | 1.18 | 0.00 | 0.01 | 0.00 | 6/2/2025 4:00:03 PM EST | |||
| 11.00 | 0.00 | 0.51 | % | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 6/2/2025 4:00:03 PM EST | |||
| 11.50 | 0.00 | 0.36 | % | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 6/2/2025 4:00:03 PM EST | |||
| 12.00 | 0.00 | 0.56 | % | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 6/2/2025 4:00:03 PM EST | |||
| 12.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 2 | 3,414 | 1.19 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/2/2025 4:00:03 PM EST |
| 13.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 4 | 1.26 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 6/2/2025 4:00:03 PM EST |
| 14.00 | 0.00 | 0.49 | % | 0 | 0 | 3.05 | 0.00 | 0.00 | 0.00 | 6/2/2025 4:00:03 PM EST | |||
| 15.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 6,324 | 1.49 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 6/2/2025 4:00:03 PM EST |
| 17.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 11,227 | 1.73 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 6/2/2025 4:00:03 PM EST |
| 20.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 4,964 | 1.93 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 6/2/2025 4:00:03 PM EST |
| 22.50 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 173 | 2.90 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 6/2/2025 4:00:03 PM EST |
| 25.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 67 | 4.36 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 6/2/2025 4:00:03 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 | 0.47 | 0.02 | 0.00 | 0.00% | 0 | 104 | 5.28 | 0.00 | 0.00 | 0.00 | 11/25/2024 | 6/2/2025 4:00:03 PM EST |
| 3.00 | 0.00 | 0.50 | % | 0 | 0 | 4.59 | 0.00 | 0.00 | 0.00 | 6/2/2025 4:00:03 PM EST | |||
| 3.50 | 0.00 | 0.54 | % | 0 | 0 | 4.04 | 0.00 | 0.00 | 0.00 | 6/2/2025 4:00:03 PM EST | |||
| 4.00 | 0.00 | 0.56 | % | 0 | 0 | 3.51 | 0.00 | 0.00 | 0.00 | 6/2/2025 4:00:03 PM EST | |||
| 4.50 | 0.00 | 0.51 | % | 0 | 0 | 2.85 | 0.00 | 0.01 | 0.00 | 6/2/2025 4:00:03 PM EST | |||
| 5.00 | 0.00 | 0.09 | 0.02 | 0.00 | 0.00% | 0 | 2,555 | 1.22 | -0.02 | 0.04 | 0.00 | 5/21/2025 | 6/2/2025 4:00:03 PM EST |
| 5.50 | 0.02 | 0.05 | 0.07 | 0.00 | 0.00% | 0 | 15 | 0.71 | -0.07 | 0.12 | 0.00 | 5/30/2025 | 6/2/2025 4:00:03 PM EST |
| 6.00 | 0.08 | 0.11 | 0.10 | -0.03 | -23.08% | 25 | 143 | 0.68 | -0.16 | 0.23 | -0.01 | 6/2/2025 | 6/2/2025 4:00:03 PM EST |
| 6.50 | 0.21 | 0.24 | 0.23 | -0.03 | -11.54% | 20 | 754 | 0.66 | -0.32 | 0.36 | -0.01 | 6/2/2025 | 6/2/2025 4:00:03 PM EST |
| 7.00 | 0.40 | 0.47 | 0.44 | -0.07 | -13.73% | 8 | 250 | 0.62 | -0.52 | 0.42 | -0.01 | 6/2/2025 | 6/2/2025 4:00:03 PM EST |
| 7.50 | 0.76 | 0.79 | 0.75 | -0.02 | -2.60% | 20 | 3,907 | 0.63 | -0.70 | 0.36 | -0.01 | 6/2/2025 | 6/2/2025 4:00:03 PM EST |
| 8.00 | 1.17 | 1.21 | 1.23 | -0.04 | -3.15% | 1 | 12 | 0.64 | -0.84 | 0.25 | -0.01 | 6/2/2025 | 6/2/2025 4:00:03 PM EST |
| 8.50 | 1.60 | 1.71 | 1.77 | 0.00 | 0.00% | 0 | 5 | 0.90 | -0.91 | 0.16 | 0.00 | 5/23/2025 | 6/2/2025 4:00:03 PM EST |
| 9.00 | 2.10 | 2.16 | 2.06 | 0.00 | 0.00% | 0 | 2 | 0.96 | -0.96 | 0.09 | 0.00 | 5/22/2025 | 6/2/2025 4:00:03 PM EST |
| 9.50 | 2.58 | 2.68 | 2.30 | 0.00 | 0.00% | 0 | 4 | 1.16 | -0.99 | 0.03 | 0.00 | 5/29/2025 | 6/2/2025 4:00:03 PM EST |
| 10.00 | 3.10 | 3.95 | 3.10 | 0.00 | 0.00% | 0 | 993 | 1.04 | -0.99 | 0.02 | 0.00 | 5/30/2025 | 6/2/2025 4:00:03 PM EST |
| 10.50 | 3.60 | 3.70 | 3.54 | 0.00 | 0.00% | 0 | 1 | 1.15 | -1.00 | 0.01 | 0.00 | 5/22/2025 | 6/2/2025 4:00:03 PM EST |
| 11.00 | 4.10 | 4.90 | 3.70 | 0.00 | 0.00% | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 5/20/2025 | 6/2/2025 4:00:03 PM EST |
| 11.50 | 4.20 | 4.90 | 4.10 | 0.00 | 0.00% | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 5/20/2025 | 6/2/2025 4:00:03 PM EST |
| 12.00 | 4.65 | 5.35 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 6/2/2025 4:00:03 PM EST | |||
| 12.50 | 5.60 | 5.70 | 5.70 | 0.00 | 0.00% | 0 | 31 | 1.51 | -1.00 | 0.00 | 0.00 | 5/23/2025 | 6/2/2025 4:00:03 PM EST |
| 13.00 | 5.80 | 6.20 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 6/2/2025 4:00:03 PM EST | |||
| 14.00 | 7.10 | 7.50 | % | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 6/2/2025 4:00:03 PM EST | |||
| 15.00 | 7.65 | 8.20 | 7.50 | 0.00 | 0.00% | 0 | 2 | 1.86 | -1.00 | 0.00 | 0.00 | 5/13/2025 | 6/2/2025 4:00:03 PM EST |
| 17.50 | 10.55 | 10.70 | 10.45 | 0.00 | 0.00% | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 4/11/2025 | 6/2/2025 4:00:03 PM EST |
| 20.00 | 13.10 | 13.20 | 11.22 | 0.00 | 0.00% | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 3/12/2025 | 6/2/2025 4:00:03 PM EST |
| 22.50 | 15.10 | 16.25 | % | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 6/2/2025 4:00:03 PM EST | |||
| 25.00 | 18.10 | 18.75 | 18.05 | 0.00 | 0.00% | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 6/2/2025 4:00:03 PM EST |