Options Chain for TELADOC HEALTH INC COM (TDOC) - $6.81 as of 5/27/2025 3:39:26 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 4.00 | 4.15 | 4.04 | % | 1 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:58:57 PM EST | |
| 3.50 | 3.50 | 3.65 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:57 PM EST | |||
| 4.00 | 2.72 | 3.80 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:57 PM EST | |||
| 4.50 | 2.57 | 2.67 | % | 0 | 0 | 1.04 | 0.99 | 0.02 | 0.00 | 5/27/2025 1:58:57 PM EST | |||
| 5.00 | 2.09 | 2.18 | % | 0 | 0 | 0.90 | 0.96 | 0.06 | 0.00 | 5/27/2025 1:58:57 PM EST | |||
| 5.50 | 1.55 | 1.71 | % | 0 | 0 | 0.68 | 0.91 | 0.11 | 0.00 | 5/27/2025 1:58:57 PM EST | |||
| 6.00 | 1.20 | 1.30 | % | 0 | 0 | 0.80 | 0.83 | 0.18 | -0.01 | 5/27/2025 1:58:57 PM EST | |||
| 6.50 | 0.00 | 0.94 | % | 0 | 0 | 1.64 | 0.71 | 0.25 | -0.01 | 5/27/2025 1:58:57 PM EST | |||
| 7.00 | 0.00 | 0.66 | 0.47 | 0.00 | 0.00% | 0 | 23 | 0.68 | 0.57 | 0.30 | -0.01 | 5/23/2025 | 5/27/2025 1:58:57 PM EST |
| 7.50 | 0.36 | 0.42 | % | 0 | 0 | 0.61 | 0.42 | 0.31 | -0.01 | 5/27/2025 1:58:57 PM EST | |||
| 8.00 | 0.00 | 0.27 | 0.18 | 0.00 | 0.00% | 0 | 5 | 0.66 | 0.29 | 0.27 | -0.01 | 5/23/2025 | 5/27/2025 1:58:57 PM EST |
| 8.50 | 0.00 | 0.17 | % | 0 | 0 | 0.65 | 0.18 | 0.21 | 0.00 | 5/27/2025 1:58:57 PM EST | |||
| 9.00 | 0.07 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 1 | 0.61 | 0.11 | 0.15 | 0.00 | 5/23/2025 | 5/27/2025 1:58:57 PM EST |
| 9.50 | 0.03 | 0.08 | % | 0 | 0 | 0.62 | 0.06 | 0.10 | 0.00 | 5/27/2025 1:58:57 PM EST | |||
| 10.00 | 0.00 | 0.07 | % | 0 | 0 | 0.75 | 0.03 | 0.06 | 0.00 | 5/27/2025 1:58:57 PM EST | |||
| 10.50 | 0.00 | 0.05 | % | 0 | 0 | 0.77 | 0.02 | 0.04 | 0.00 | 5/27/2025 1:58:57 PM EST | |||
| 11.00 | 0.00 | 0.15 | % | 0 | 0 | 1.09 | 0.01 | 0.02 | 0.00 | 5/27/2025 1:58:57 PM EST | |||
| 11.50 | 0.00 | 0.16 | % | 0 | 0 | 1.18 | 0.00 | 0.01 | 0.00 | 5/27/2025 1:58:57 PM EST | |||
| 12.00 | 0.00 | 0.75 | % | 0 | 0 | 2.11 | 0.00 | 0.01 | 0.00 | 5/27/2025 1:58:57 PM EST | |||
| 12.50 | 0.00 | 0.04 | % | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:57 PM EST | |||
| 13.00 | 0.00 | 0.75 | % | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:57 PM EST | |||
| 14.00 | 0.00 | 0.75 | % | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:57 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 | 0.75 | % | 0 | 0 | 3.92 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:57 PM EST | |||
| 3.50 | 0.00 | 0.14 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:57 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:57 PM EST | |||
| 4.50 | 0.00 | 0.06 | % | 0 | 0 | 1.00 | -0.01 | 0.02 | 0.00 | 5/27/2025 1:58:57 PM EST | |||
| 5.00 | 0.03 | 0.06 | 0.06 | 0.00 | 0.00% | 2 | 1 | 0.75 | -0.04 | 0.06 | 0.00 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 5.50 | 0.07 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 5 | 0.70 | -0.09 | 0.11 | 0.00 | 5/23/2025 | 5/27/2025 1:58:57 PM EST |
| 6.00 | 0.00 | 0.31 | 0.19 | 0.00 | 0.00% | 0 | 2 | 0.71 | -0.17 | 0.18 | -0.01 | 5/23/2025 | 5/27/2025 1:58:57 PM EST |
| 6.50 | 0.00 | 0.34 | 0.41 | 0.00 | 0.00% | 0 | 2 | 0.69 | -0.29 | 0.25 | -0.01 | 5/23/2025 | 5/27/2025 1:58:57 PM EST |
| 7.00 | 0.00 | 0.58 | 0.64 | 0.00 | 0.00% | 0 | 7 | 0.71 | -0.43 | 0.30 | -0.01 | 5/23/2025 | 5/27/2025 1:58:57 PM EST |
| 7.50 | 0.00 | 0.84 | 0.95 | 0.00 | 0.00% | 0 | 2 | 0.66 | -0.58 | 0.31 | -0.01 | 5/22/2025 | 5/27/2025 1:58:57 PM EST |
| 8.00 | 1.12 | 1.23 | 1.14 | % | 1 | 0 | 0.60 | -0.71 | 0.27 | -0.01 | 5/27/2025 | 5/27/2025 1:58:57 PM EST | |
| 8.50 | 1.53 | 1.58 | 1.82 | 0.00 | 0.00% | 0 | 1 | 0.60 | -0.82 | 0.21 | 0.00 | 5/23/2025 | 5/27/2025 1:58:57 PM EST |
| 9.00 | 1.92 | 2.07 | % | 0 | 0 | 0.54 | -0.89 | 0.15 | 0.00 | 5/27/2025 1:58:57 PM EST | |||
| 9.50 | 2.39 | 2.53 | % | 0 | 0 | 0.81 | -0.94 | 0.10 | 0.00 | 5/27/2025 1:58:57 PM EST | |||
| 10.00 | 2.93 | 2.99 | 3.22 | 0.00 | 0.00% | 0 | 1 | 0.82 | -0.97 | 0.06 | 0.00 | 5/23/2025 | 5/27/2025 1:58:57 PM EST |
| 10.50 | 3.40 | 3.50 | 3.71 | 0.00 | 0.00% | 0 | 1 | 0.93 | -0.98 | 0.04 | 0.00 | 5/23/2025 | 5/27/2025 1:58:57 PM EST |
| 11.00 | 3.90 | 4.00 | 4.21 | 0.00 | 0.00% | 0 | 0 | 1.00 | -0.99 | 0.02 | 0.00 | 5/23/2025 | 5/27/2025 1:58:57 PM EST |
| 11.50 | 4.40 | 4.50 | 4.70 | 0.00 | 0.00% | 0 | 0 | 1.08 | -1.00 | 0.01 | 0.00 | 5/23/2025 | 5/27/2025 1:58:57 PM EST |
| 12.00 | 4.90 | 5.00 | 5.17 | 0.00 | 0.00% | 0 | 0 | 1.14 | -1.00 | 0.01 | 0.00 | 5/23/2025 | 5/27/2025 1:58:57 PM EST |
| 12.50 | 5.40 | 5.50 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:57 PM EST | |||
| 13.00 | 5.85 | 6.00 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:57 PM EST | |||
| 14.00 | 6.85 | 7.00 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:57 PM EST |