Options Chain for TELADOC HEALTH INC COM (TDOC) - $6.92 as of 5/30/2025 9:49:14 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 3.65 | 4.00 | % | 0 | 0 | 6.49 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 3.50 | 2.78 | 3.55 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 4.00 | 2.88 | 4.00 | % | 0 | 0 | 4.50 | 1.00 | 0.01 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 4.50 | 2.32 | 2.63 | % | 0 | 0 | 2.30 | 0.99 | 0.02 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 5.00 | 1.73 | 2.36 | % | 0 | 0 | 2.40 | 0.96 | 0.06 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 5.50 | 0.41 | 2.67 | 1.58 | 0.00 | 0.00% | 0 | 1 | 3.27 | 0.89 | 0.13 | -0.01 | 5/22/2025 | 5/30/2025 3:59:58 PM EST |
| 6.00 | 1.02 | 1.11 | 1.31 | 0.00 | 0.00% | 0 | 11 | 0.79 | 0.81 | 0.21 | -0.01 | 5/29/2025 | 5/30/2025 3:59:58 PM EST |
| 6.50 | 0.65 | 1.49 | 0.63 | 0.00 | 0.00% | 0 | 31 | 2.86 | 0.68 | 0.27 | -0.01 | 5/27/2025 | 5/30/2025 3:59:58 PM EST |
| 7.00 | 0.41 | 1.18 | 0.63 | 0.00 | 0.00% | 0 | 24 | 1.05 | 0.53 | 0.31 | -0.01 | 5/29/2025 | 5/30/2025 3:59:58 PM EST |
| 7.50 | 0.24 | 0.30 | 0.22 | -0.11 | -33.34% | 32 | 278 | 0.61 | 0.39 | 0.30 | -0.01 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 8.00 | 0.13 | 0.32 | 0.15 | -0.06 | -28.58% | 42 | 280 | 0.75 | 0.26 | 0.25 | -0.01 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 8.50 | 0.06 | 0.11 | 0.07 | -0.03 | -30.00% | 7 | 93 | 0.62 | 0.17 | 0.19 | -0.01 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 9.00 | 0.03 | 0.07 | 0.05 | -0.01 | -16.67% | 11 | 88 | 0.63 | 0.11 | 0.14 | 0.00 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 9.50 | 0.01 | 0.09 | 0.17 | +0.15 | +750.00% | 12 | 8 | 0.67 | 0.06 | 0.09 | 0.00 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 10.00 | 0.00 | 2.15 | 0.06 | 0.00 | 0.00% | 0 | 10 | 3.95 | 0.03 | 0.05 | 0.00 | 5/20/2025 | 5/30/2025 3:59:58 PM EST |
| 10.50 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 1 | 4.07 | 0.02 | 0.03 | 0.00 | 5/12/2025 | 5/30/2025 3:59:58 PM EST |
| 11.00 | 0.00 | 2.14 | % | 0 | 0 | 4.17 | 0.01 | 0.02 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 11.50 | 0.00 | 2.14 | % | 0 | 0 | 4.28 | 0.00 | 0.01 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 12.00 | 0.00 | 0.20 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 12.50 | 0.00 | 2.14 | % | 0 | 0 | 4.47 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 13.00 | 0.00 | 1.53 | % | 0 | 0 | 3.76 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 14.00 | 0.00 | 2.13 | % | 0 | 0 | 4.70 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 2.13 | % | 0 | 0 | 9.41 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 3.50 | 0.00 | 2.13 | % | 0 | 0 | 7.77 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 4.00 | 0.00 | 2.13 | % | 0 | 0 | 6.62 | 0.00 | 0.01 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 4.50 | 0.00 | 2.13 | % | 0 | 0 | 5.72 | -0.01 | 0.02 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 5.00 | 0.00 | 1.58 | 0.06 | 0.00 | 0.00% | 0 | 2 | 3.99 | -0.04 | 0.06 | 0.00 | 5/22/2025 | 5/30/2025 3:59:58 PM EST |
| 5.50 | 0.05 | 0.09 | 0.12 | 0.00 | 0.00% | 0 | 75 | 0.72 | -0.11 | 0.13 | -0.01 | 5/23/2025 | 5/30/2025 3:59:58 PM EST |
| 6.00 | 0.12 | 2.03 | 0.13 | 0.00 | 0.00% | 0 | 373 | 2.37 | -0.19 | 0.21 | -0.01 | 5/27/2025 | 5/30/2025 3:59:58 PM EST |
| 6.50 | 0.26 | 0.29 | 0.29 | 0.00 | 0.00% | 0 | 430 | 0.64 | -0.32 | 0.27 | -0.01 | 5/29/2025 | 5/30/2025 3:59:58 PM EST |
| 7.00 | 0.27 | 0.54 | 0.51 | 0.00 | 0.00% | 0 | 160 | 0.65 | -0.47 | 0.31 | -0.01 | 5/29/2025 | 5/30/2025 3:59:58 PM EST |
| 7.50 | 0.76 | 0.95 | 0.85 | +0.18 | +26.87% | 3 | 15 | 0.73 | -0.61 | 0.30 | -0.01 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 8.00 | 0.00 | 1.25 | 1.11 | 0.00 | 0.00% | 0 | 5 | 0.79 | -0.74 | 0.25 | -0.01 | 5/27/2025 | 5/30/2025 3:59:58 PM EST |
| 8.50 | 1.04 | 2.30 | 1.60 | 0.00 | 0.00% | 0 | 2 | 2.06 | -0.83 | 0.19 | -0.01 | 5/29/2025 | 5/30/2025 3:59:58 PM EST |
| 9.00 | 1.87 | 2.17 | 1.98 | 0.00 | 0.00% | 0 | 17 | 1.21 | -0.89 | 0.14 | 0.00 | 5/27/2025 | 5/30/2025 3:59:58 PM EST |
| 9.50 | 2.42 | 2.65 | 2.63 | 0.00 | 0.00% | 0 | 2 | 1.12 | -0.94 | 0.09 | 0.00 | 5/22/2025 | 5/30/2025 3:59:58 PM EST |
| 10.00 | 2.85 | 3.90 | 2.83 | 0.00 | 0.00% | 0 | 10 | 0.95 | -0.97 | 0.05 | 0.00 | 5/21/2025 | 5/30/2025 3:59:58 PM EST |
| 10.50 | 3.55 | 4.00 | 3.60 | -0.15 | -4.00% | 6 | 3 | 4.09 | -0.98 | 0.03 | 0.00 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 11.00 | 4.05 | 5.10 | 4.09 | -0.01 | -0.25% | 6 | 2 | 2.12 | -0.99 | 0.02 | 0.00 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 11.50 | 4.55 | 5.55 | 5.70 | 0.00 | 0.00% | 0 | 3 | 2.14 | -1.00 | 0.01 | 0.00 | 5/23/2025 | 5/30/2025 3:59:58 PM EST |
| 12.00 | 4.95 | 5.40 | 4.87 | 0.00 | 0.00% | 0 | 0 | 3.83 | -1.00 | 0.00 | 0.00 | 5/15/2025 | 5/30/2025 3:59:58 PM EST |
| 12.50 | 5.45 | 5.65 | 5.59 | 0.00 | 0.00% | 0 | 1 | 3.33 | -1.00 | 0.00 | 0.00 | 5/22/2025 | 5/30/2025 3:59:58 PM EST |
| 13.00 | 5.55 | 6.15 | % | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 14.00 | 7.00 | 8.00 | % | 0 | 0 | 4.26 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST |