Options Chain for TELADOC HEALTH INC COM (TDOC) - $6.90 as of 6/20/2025 9:31:01 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 3.20 | 4.50 | % | 0 | 0 | 7.86 | 0.99 | 0.01 | 0.00 | 6/20/2025 4:00:02 PM EST | |||
| 3.50 | 3.35 | 3.50 | 3.95 | 0.00 | 0.00% | 0 | 1 | 1.42 | 0.97 | 0.03 | 0.00 | 6/10/2025 | 6/20/2025 4:00:02 PM EST |
| 4.00 | 2.67 | 3.00 | % | 0 | 0 | 3.54 | 0.94 | 0.04 | -0.01 | 6/20/2025 4:00:02 PM EST | |||
| 4.50 | 1.90 | 2.71 | % | 0 | 0 | 2.20 | 0.90 | 0.06 | -0.01 | 6/20/2025 4:00:02 PM EST | |||
| 5.00 | 1.90 | 2.75 | % | 0 | 0 | 3.52 | 0.84 | 0.09 | -0.01 | 6/20/2025 4:00:02 PM EST | |||
| 5.50 | 1.46 | 1.57 | 1.90 | 0.00 | 0.00% | 0 | 10 | 1.11 | 0.79 | 0.11 | -0.01 | 6/12/2025 | 6/20/2025 4:00:02 PM EST |
| 6.00 | 1.04 | 1.16 | % | 0 | 0 | 0.97 | 0.71 | 0.13 | -0.01 | 6/20/2025 4:00:02 PM EST | |||
| 6.50 | 0.72 | 0.83 | 0.80 | -0.09 | -10.12% | 3 | 61 | 0.65 | 0.64 | 0.15 | -0.01 | 6/20/2025 | 6/20/2025 4:00:02 PM EST |
| 7.00 | 0.00 | 1.73 | 0.50 | -0.25 | -33.34% | 6 | 47 | 2.76 | 0.56 | 0.16 | -0.01 | 6/20/2025 | 6/20/2025 4:00:02 PM EST |
| 7.50 | 0.29 | 0.46 | 0.34 | -0.16 | -32.00% | 19 | 14 | 0.71 | 0.48 | 0.16 | -0.01 | 6/20/2025 | 6/20/2025 4:00:02 PM EST |
| 8.00 | 0.00 | 0.26 | 0.20 | -0.06 | -23.08% | 30 | 60 | 0.92 | 0.41 | 0.16 | -0.01 | 6/20/2025 | 6/20/2025 4:00:02 PM EST |
| 8.50 | 0.00 | 0.19 | 0.17 | 0.00 | 0.00% | 0 | 41 | 0.77 | 0.35 | 0.15 | -0.01 | 6/18/2025 | 6/20/2025 4:00:02 PM EST |
| 9.00 | 0.04 | 0.43 | 0.09 | 0.00 | 0.00% | 0 | 29 | 0.89 | 0.29 | 0.14 | -0.01 | 6/18/2025 | 6/20/2025 4:00:02 PM EST |
| 9.50 | 0.00 | 1.55 | 0.05 | 0.00 | 0.00% | 0 | 17 | 3.19 | 0.25 | 0.13 | -0.01 | 6/18/2025 | 6/20/2025 4:00:02 PM EST |
| 10.00 | 0.00 | 0.06 | 0.10 | 0.00 | 0.00% | 0 | 35 | 0.80 | 0.20 | 0.11 | -0.01 | 6/9/2025 | 6/20/2025 4:00:02 PM EST |
| 10.50 | 0.00 | 2.15 | 0.06 | 0.00 | 0.00% | 0 | 26 | 3.65 | 0.17 | 0.10 | -0.01 | 6/6/2025 | 6/20/2025 4:00:02 PM EST |
| 11.00 | 0.00 | 1.49 | 0.35 | 0.00 | 0.00% | 0 | 26 | 2.98 | 0.13 | 0.09 | -0.01 | 6/6/2025 | 6/20/2025 4:00:02 PM EST |
| 11.50 | 0.00 | 2.15 | % | 0 | 0 | 3.85 | 0.11 | 0.08 | -0.01 | 6/20/2025 4:00:02 PM EST | |||
| 12.00 | 0.00 | 0.70 | % | 0 | 0 | 2.19 | 0.09 | 0.06 | -0.01 | 6/20/2025 4:00:02 PM EST | |||
| 12.50 | 0.00 | 0.76 | % | 0 | 0 | 2.35 | 0.07 | 0.05 | 0.00 | 6/20/2025 4:00:02 PM EST | |||
| 13.00 | 0.00 | 2.15 | % | 0 | 0 | 4.10 | 0.06 | 0.05 | 0.00 | 6/20/2025 4:00:02 PM EST | |||
| 14.00 | 0.00 | 0.14 | % | 0 | 0 | 1.54 | 0.04 | 0.03 | 0.00 | 6/20/2025 4:00:02 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 | 8.36 | -0.01 | 0.01 | 0.00 | 6/20/2025 4:00:02 PM EST | |||
| 3.50 | 0.00 | 2.13 | % | 0 | 0 | 6.91 | -0.03 | 0.03 | 0.00 | 6/20/2025 4:00:02 PM EST | |||
| 4.00 | 0.00 | 2.13 | % | 0 | 0 | 5.89 | -0.06 | 0.04 | -0.01 | 6/20/2025 4:00:02 PM EST | |||
| 4.50 | 0.00 | 0.25 | % | 0 | 0 | 1.51 | -0.10 | 0.06 | -0.01 | 6/20/2025 4:00:02 PM EST | |||
| 5.00 | 0.00 | 0.07 | 0.07 | +0.01 | +16.67% | 2 | 1 | 0.85 | -0.16 | 0.09 | -0.01 | 6/20/2025 | 6/20/2025 4:00:02 PM EST |
| 5.50 | 0.00 | 1.72 | 0.07 | 0.00 | 0.00% | 0 | 2 | 3.88 | -0.21 | 0.11 | -0.01 | 6/11/2025 | 6/20/2025 4:00:02 PM EST |
| 6.00 | 0.00 | 0.20 | 0.20 | +0.06 | +42.86% | 12 | 56 | 0.68 | -0.29 | 0.13 | -0.01 | 6/20/2025 | 6/20/2025 4:00:02 PM EST |
| 6.50 | 0.00 | 0.43 | 0.36 | -0.01 | -2.71% | 34 | 171 | 0.77 | -0.36 | 0.15 | -0.01 | 6/20/2025 | 6/20/2025 4:00:02 PM EST |
| 7.00 | 0.00 | 0.61 | 0.59 | +0.10 | +20.41% | 20 | 34 | 0.66 | -0.44 | 0.16 | -0.01 | 6/20/2025 | 6/20/2025 4:00:02 PM EST |
| 7.50 | 0.85 | 2.48 | 0.80 | 0.00 | 0.00% | 0 | 4 | 1.53 | -0.52 | 0.16 | -0.01 | 6/18/2025 | 6/20/2025 4:00:02 PM EST |
| 8.00 | 1.22 | 1.34 | % | 0 | 0 | 1.11 | -0.59 | 0.16 | -0.01 | 6/20/2025 4:00:02 PM EST | |||
| 8.50 | 1.64 | 2.57 | 1.64 | 0.00 | 0.00% | 0 | 3 | 2.16 | -0.65 | 0.15 | -0.01 | 6/16/2025 | 6/20/2025 4:00:02 PM EST |
| 9.00 | 0.52 | 2.68 | 2.18 | 0.00 | 0.00% | 0 | 1 | 1.89 | -0.71 | 0.14 | -0.01 | 6/16/2025 | 6/20/2025 4:00:02 PM EST |
| 9.50 | 1.66 | 2.98 | 2.54 | 0.00 | 0.00% | 0 | 2 | 3.03 | -0.75 | 0.13 | -0.01 | 6/13/2025 | 6/20/2025 4:00:02 PM EST |
| 10.00 | 2.58 | 3.60 | 3.14 | 0.00 | 0.00% | 0 | 3 | 0.78 | -0.80 | 0.11 | -0.01 | 6/17/2025 | 6/20/2025 4:00:02 PM EST |
| 10.50 | 3.50 | 4.10 | 2.97 | 0.00 | 0.00% | 0 | 0 | 3.32 | -0.83 | 0.10 | -0.01 | 6/10/2025 | 6/20/2025 4:00:02 PM EST |
| 11.00 | 2.98 | 5.50 | 3.40 | 0.00 | 0.00% | 0 | 1 | 3.19 | -0.87 | 0.09 | -0.01 | 6/10/2025 | 6/20/2025 4:00:02 PM EST |
| 11.50 | 3.35 | 4.70 | % | 0 | 0 | 3.22 | -0.89 | 0.08 | -0.01 | 6/20/2025 4:00:02 PM EST | |||
| 12.00 | 4.95 | 5.35 | % | 0 | 0 | 3.37 | -0.91 | 0.06 | -0.01 | 6/20/2025 4:00:02 PM EST | |||
| 12.50 | 5.50 | 5.90 | % | 0 | 0 | 3.58 | -0.93 | 0.05 | 0.00 | 6/20/2025 4:00:02 PM EST | |||
| 13.00 | 6.00 | 6.20 | % | 0 | 0 | 3.83 | -0.94 | 0.05 | 0.00 | 6/20/2025 4:00:02 PM EST | |||
| 14.00 | 7.00 | 7.60 | % | 0 | 0 | 3.87 | -0.96 | 0.03 | 0.00 | 6/20/2025 4:00:02 PM EST |