Options Chain for TELADOC HEALTH INC COM (TDOC) - $7.68 as of 8/22/2025 8:45:37 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 4.60 | 4.75 | 4.68 | 3.91 | 0.00 | 0.00% | 1.56 | 0 | 2 | 1.99 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/22/2025 4:00:02 PM EST |
| 3.50 | 4.15 | 4.25 | 4.20 | % | 1.20 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 4.00 | 3.65 | 3.75 | 3.70 | 3.50 | 0.00 | 0.00% | 0.93 | 0 | 1 | 1.43 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 4:00:02 PM EST |
| 4.50 | 3.10 | 3.25 | 3.18 | % | 0.71 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 5.00 | 2.64 | 2.78 | 2.71 | 2.57 | 0.00 | 0.00% | 0.54 | 0 | 8 | 1.46 | 1.00 | 0.01 | 0.00 | 8/18/2025 | 8/22/2025 4:00:02 PM EST |
| 5.50 | 2.16 | 2.28 | 2.22 | 1.50 | 0.00 | 0.00% | 0.40 | 0 | 1 | 1.08 | 0.98 | 0.04 | 0.00 | 8/12/2025 | 8/22/2025 4:00:02 PM EST |
| 6.00 | 1.53 | 1.81 | 1.67 | % | 0.28 | 0 | 0 | 1.05 | 0.94 | 0.11 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 6.50 | 1.27 | 1.33 | 1.30 | 1.22 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.80 | 0.85 | 0.18 | 0.00 | 8/15/2025 | 8/22/2025 4:00:02 PM EST |
| 7.00 | 0.90 | 1.15 | 1.03 | 0.92 | +0.34 | +58.63% | 0.15 | 105 | 154 | 0.70 | 0.73 | 0.25 | -0.01 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 7.50 | 0.59 | 0.61 | 0.60 | 0.55 | +0.17 | +44.74% | 0.08 | 17 | 55 | 0.53 | 0.60 | 0.30 | -0.01 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 8.00 | 0.37 | 0.40 | 0.39 | 0.36 | +0.09 | +33.34% | 0.05 | 51 | 109 | 0.54 | 0.44 | 0.31 | -0.01 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 8.50 | 0.22 | 0.26 | 0.24 | 0.24 | +0.08 | +50.00% | 0.03 | 58 | 85 | 0.53 | 0.33 | 0.27 | -0.01 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 9.00 | 0.14 | 0.17 | 0.16 | 0.15 | +0.04 | +36.37% | 0.02 | 14 | 17 | 0.55 | 0.24 | 0.22 | -0.01 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 9.50 | 0.00 | 0.15 | 0.08 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.77 | 0.14 | 0.16 | 0.00 | 8/19/2025 | 8/22/2025 4:00:02 PM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.07 | +0.02 | +40.00% | 0.01 | 60 | 2 | 0.75 | 0.10 | 0.12 | 0.00 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 10.50 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.91 | 0.06 | 0.08 | 0.00 | 8/13/2025 | 8/22/2025 4:00:02 PM EST |
| 11.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.34 | 0.03 | 0.05 | 0.00 | 8/18/2025 | 8/22/2025 4:00:02 PM EST |
| 11.50 | 0.00 | 0.41 | 0.21 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.50 | 0.01 | 0.02 | 0.00 | 8/15/2025 | 8/22/2025 4:00:02 PM EST |
| 12.00 | 0.00 | 0.27 | 0.14 | % | 0.01 | 0 | 0 | 1.38 | 0.01 | 0.01 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 12.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.44 | 0.00 | 0.01 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 13.00 | 0.00 | 0.65 | 0.33 | % | 0.03 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 14.00 | 0.00 | 1.32 | 0.66 | % | 0.05 | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.53 | 0.27 | % | 0.09 | 0 | 0 | 3.57 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 3.50 | 0.00 | 0.54 | 0.27 | % | 0.08 | 0 | 0 | 3.11 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 4.00 | 0.00 | 0.61 | 0.31 | % | 0.08 | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 4.50 | 0.00 | 1.24 | 0.62 | % | 0.14 | 0 | 0 | 3.61 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 5.00 | 0.00 | 1.06 | 0.53 | % | 0.11 | 0 | 0 | 2.89 | 0.00 | 0.01 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 5.50 | 0.00 | 0.15 | 0.08 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.10 | -0.02 | 0.04 | 0.00 | 8/21/2025 | 8/22/2025 4:00:02 PM EST |
| 6.00 | 0.03 | 0.06 | 0.05 | 0.06 | -0.04 | -40.00% | 0.01 | 2 | 49 | 0.56 | -0.06 | 0.11 | 0.00 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 6.50 | 0.08 | 0.12 | 0.10 | 0.11 | -0.09 | -45.00% | 0.02 | 1,004 | 116 | 0.53 | -0.15 | 0.18 | 0.00 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 7.00 | 0.19 | 0.24 | 0.22 | 0.20 | -0.21 | -51.22% | 0.03 | 1 | 87 | 0.53 | -0.27 | 0.25 | -0.01 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 7.50 | 0.38 | 0.44 | 0.41 | 0.40 | -0.25 | -38.47% | 0.05 | 5 | 13 | 0.53 | -0.40 | 0.30 | -0.01 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 8.00 | 0.00 | 0.73 | 0.37 | 1.02 | 0.00 | 0.00% | 0.05 | 0 | 6 | 0.63 | -0.56 | 0.31 | -0.01 | 8/20/2025 | 8/22/2025 4:00:02 PM EST |
| 8.50 | 1.02 | 1.07 | 1.05 | 1.04 | -0.38 | -26.77% | 0.12 | 2 | 7 | 0.56 | -0.67 | 0.27 | -0.01 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 9.00 | 1.43 | 1.48 | 1.46 | 1.56 | -0.32 | -17.03% | 0.16 | 1 | 8 | 0.69 | -0.76 | 0.22 | -0.01 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 9.50 | 1.87 | 2.97 | 2.42 | 1.86 | -0.58 | -23.77% | 0.25 | 2 | 0 | 0.83 | -0.86 | 0.16 | 0.00 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 10.00 | 2.22 | 2.45 | 2.34 | 2.49 | -0.42 | -14.44% | 0.23 | 3 | 5 | 0.95 | -0.90 | 0.12 | 0.00 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 10.50 | 2.69 | 2.93 | 2.81 | 3.18 | 0.00 | 0.00% | 0.27 | 0 | 2 | 0.89 | -0.94 | 0.08 | 0.00 | 8/14/2025 | 8/22/2025 4:00:02 PM EST |
| 11.00 | 3.30 | 3.40 | 3.35 | 3.67 | 0.00 | 0.00% | 0.30 | 0 | 2 | 0.94 | -0.97 | 0.05 | 0.00 | 8/13/2025 | 8/22/2025 4:00:02 PM EST |
| 11.50 | 3.80 | 3.95 | 3.88 | % | 0.34 | 0 | 0 | 3.09 | -0.99 | 0.02 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 12.00 | 4.25 | 4.40 | 4.33 | % | 0.36 | 0 | 0 | 3.14 | -0.99 | 0.01 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 12.50 | 4.60 | 5.05 | 4.83 | % | 0.39 | 0 | 0 | 1.58 | -1.00 | 0.01 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 13.00 | 5.25 | 5.40 | 5.33 | 5.80 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 8/14/2025 | 8/22/2025 4:00:02 PM EST |
| 14.00 | 6.25 | 6.40 | 6.33 | % | 0.45 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST |