Options Chain for TELADOC HEALTH INC COM (TDOC) - $7.02 as of 6/16/2025 9:33:46 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 4.50 | 4.60 | 5.01 | 0.00 | 0.00% | 0 | 47 | 5.67 | 1.00 | 0.00 | 0.00 | 6/10/2025 | 6/16/2025 3:59:58 PM EST |
| 3.00 | 4.00 | 4.05 | 3.80 | % | 1 | 0 | 4.75 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 3:59:58 PM EST | |
| 3.50 | 3.50 | 3.60 | % | 0 | 0 | 3.97 | 1.00 | 0.00 | 0.00 | 6/16/2025 3:59:58 PM EST | |||
| 4.00 | 2.77 | 3.10 | % | 0 | 0 | 3.98 | 1.00 | 0.00 | 0.00 | 6/16/2025 3:59:58 PM EST | |||
| 4.50 | 2.49 | 2.59 | % | 0 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 6/16/2025 3:59:58 PM EST | |||
| 5.00 | 2.02 | 2.06 | 2.03 | +0.14 | +7.41% | 1 | 389 | 2.16 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 3:59:58 PM EST |
| 5.50 | 1.19 | 1.67 | 1.66 | 0.00 | 0.00% | 0 | 42 | 2.28 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 6/16/2025 3:59:58 PM EST |
| 6.00 | 0.75 | 1.09 | 0.91 | -0.63 | -40.91% | 30 | 12 | 1.52 | 0.99 | 0.06 | 0.00 | 6/16/2025 | 6/16/2025 3:59:58 PM EST |
| 6.50 | 0.55 | 0.62 | 0.54 | -0.07 | -11.48% | 123 | 14 | 0.82 | 0.88 | 0.44 | -0.01 | 6/16/2025 | 6/16/2025 3:59:58 PM EST |
| 7.00 | 0.23 | 0.25 | 0.24 | +0.09 | +60.00% | 4,194 | 1,219 | 0.76 | 0.54 | 0.76 | -0.03 | 6/16/2025 | 6/16/2025 3:59:58 PM EST |
| 7.50 | 0.07 | 0.08 | 0.08 | +0.04 | +100.00% | 24,009 | 3,727 | 0.79 | 0.22 | 0.52 | -0.02 | 6/16/2025 | 6/16/2025 3:59:58 PM EST |
| 8.00 | 0.01 | 0.03 | 0.01 | -0.01 | -50.00% | 211 | 1,571 | 0.82 | 0.06 | 0.21 | -0.01 | 6/16/2025 | 6/16/2025 3:59:58 PM EST |
| 8.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 8 | 214 | 0.99 | 0.01 | 0.05 | 0.00 | 6/16/2025 | 6/16/2025 3:59:58 PM EST |
| 9.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 346 | 1.23 | 0.00 | 0.01 | 0.00 | 6/6/2025 | 6/16/2025 3:59:58 PM EST |
| 9.50 | 0.00 | 0.16 | % | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 6/16/2025 3:59:58 PM EST | |||
| 10.00 | 0.00 | 0.01 | 0.01 | -0.02 | -66.67% | 16 | 5,757 | 1.64 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 3:59:58 PM EST |
| 10.50 | 0.00 | 0.05 | % | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 6/16/2025 3:59:58 PM EST | |||
| 11.00 | 0.00 | 0.25 | % | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 6/16/2025 3:59:58 PM EST | |||
| 11.50 | 0.00 | 0.25 | % | 0 | 0 | 4.18 | 0.00 | 0.00 | 0.00 | 6/16/2025 3:59:58 PM EST | |||
| 12.00 | 0.00 | 0.25 | % | 0 | 0 | 4.40 | 0.00 | 0.00 | 0.00 | 6/16/2025 3:59:58 PM EST | |||
| 12.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 3,413 | 2.46 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/16/2025 3:59:58 PM EST |
| 13.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 4 | 2.60 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 6/16/2025 3:59:58 PM EST |
| 14.00 | 0.00 | 0.11 | % | 0 | 0 | 4.23 | 0.00 | 0.00 | 0.00 | 6/16/2025 3:59:58 PM EST | |||
| 15.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 6,322 | 3.08 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/16/2025 3:59:58 PM EST |
| 17.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 11,227 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 6/16/2025 3:59:58 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 20 | 4,952 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 3:59:58 PM EST |
| 22.50 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 173 | 0.00 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 6/16/2025 3:59:58 PM EST |
| 25.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 67 | 0.00 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 6/16/2025 3:59:58 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 | 0.25 | 0.02 | 0.00 | 0.00% | 0 | 104 | 0.00 | 0.00 | 0.00 | 0.00 | 11/25/2024 | 6/16/2025 3:59:58 PM EST |
| 3.00 | 0.00 | 0.25 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2025 3:59:58 PM EST | |||
| 3.50 | 0.00 | 0.25 | % | 0 | 0 | 4.17 | 0.00 | 0.00 | 0.00 | 6/16/2025 3:59:58 PM EST | |||
| 4.00 | 0.00 | 0.91 | % | 0 | 0 | 3.61 | 0.00 | 0.00 | 0.00 | 6/16/2025 3:59:58 PM EST | |||
| 4.50 | 0.00 | 0.26 | % | 0 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 6/16/2025 3:59:58 PM EST | |||
| 5.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 10 | 2,544 | 1.66 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 3:59:58 PM EST |
| 5.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 14 | 1.25 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/16/2025 3:59:58 PM EST |
| 6.00 | 0.00 | 0.02 | 0.01 | -0.01 | -50.00% | 88 | 173 | 0.86 | -0.01 | 0.06 | 0.00 | 6/16/2025 | 6/16/2025 3:59:58 PM EST |
| 6.50 | 0.02 | 0.05 | 0.05 | -0.01 | -16.67% | 37 | 892 | 0.69 | -0.12 | 0.44 | -0.01 | 6/16/2025 | 6/16/2025 3:59:58 PM EST |
| 7.00 | 0.13 | 0.21 | 0.20 | -0.05 | -20.00% | 217 | 906 | 0.70 | -0.46 | 0.76 | -0.03 | 6/16/2025 | 6/16/2025 3:59:58 PM EST |
| 7.50 | 0.50 | 0.56 | 0.55 | -0.10 | -15.39% | 13 | 4,136 | 0.66 | -0.78 | 0.52 | -0.02 | 6/16/2025 | 6/16/2025 3:59:58 PM EST |
| 8.00 | 0.83 | 1.10 | 1.02 | +0.22 | +27.50% | 7 | 32 | 1.96 | -0.94 | 0.21 | -0.01 | 6/16/2025 | 6/16/2025 3:59:58 PM EST |
| 8.50 | 0.98 | 1.63 | 1.52 | +0.45 | +42.06% | 2 | 7 | 1.34 | -0.99 | 0.05 | 0.00 | 6/16/2025 | 6/16/2025 3:59:58 PM EST |
| 9.00 | 1.56 | 2.02 | 1.80 | 0.00 | 0.00% | 0 | 1 | 1.78 | -1.00 | 0.01 | 0.00 | 6/6/2025 | 6/16/2025 3:59:58 PM EST |
| 9.50 | 2.29 | 2.74 | 2.47 | 0.00 | 0.00% | 0 | 1 | 2.05 | -1.00 | 0.00 | 0.00 | 6/13/2025 | 6/16/2025 3:59:58 PM EST |
| 10.00 | 2.92 | 3.05 | 3.06 | +0.45 | +17.25% | 1 | 859 | 2.30 | -1.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 3:59:58 PM EST |
| 10.50 | 3.35 | 3.55 | 3.54 | 0.00 | 0.00% | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 5/22/2025 | 6/16/2025 3:59:58 PM EST |
| 11.00 | 3.75 | 4.05 | 3.70 | 0.00 | 0.00% | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 5/20/2025 | 6/16/2025 3:59:58 PM EST |
| 11.50 | 4.30 | 4.55 | 4.10 | 0.00 | 0.00% | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 5/20/2025 | 6/16/2025 3:59:58 PM EST |
| 12.00 | 4.90 | 5.05 | % | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 6/16/2025 3:59:58 PM EST | |||
| 12.50 | 4.90 | 5.50 | 5.70 | 0.00 | 0.00% | 0 | 31 | 3.31 | -1.00 | 0.00 | 0.00 | 5/23/2025 | 6/16/2025 3:59:58 PM EST |
| 13.00 | 5.65 | 6.05 | % | 0 | 0 | 3.48 | -1.00 | 0.00 | 0.00 | 6/16/2025 3:59:58 PM EST | |||
| 14.00 | 6.95 | 7.60 | % | 0 | 0 | 5.76 | -1.00 | 0.00 | 0.00 | 6/16/2025 3:59:58 PM EST | |||
| 15.00 | 7.95 | 8.00 | 7.50 | 0.00 | 0.00% | 0 | 2 | 4.07 | -1.00 | 0.00 | 0.00 | 5/13/2025 | 6/16/2025 3:59:58 PM EST |
| 17.50 | 10.45 | 10.50 | 10.45 | 0.00 | 0.00% | 0 | 0 | 4.69 | -1.00 | 0.00 | 0.00 | 4/11/2025 | 6/16/2025 3:59:58 PM EST |
| 20.00 | 12.95 | 13.00 | 11.22 | 0.00 | 0.00% | 0 | 0 | 5.20 | -1.00 | 0.00 | 0.00 | 3/12/2025 | 6/16/2025 3:59:58 PM EST |
| 22.50 | 15.45 | 15.50 | 15.00 | 0.00 | 0.00% | 0 | 0 | 5.65 | -1.00 | 0.00 | 0.00 | 6/9/2025 | 6/16/2025 3:59:58 PM EST |
| 25.00 | 17.50 | 18.00 | 18.05 | 0.00 | 0.00% | 0 | 0 | 6.04 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 6/16/2025 3:59:58 PM EST |