Options Chain for TELADOC HEALTH INC COM (TDOC) - $8.20 as of 7/25/2025 1:18:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 5.60 | 7.35 | 6.48 | 5.70 | 0.00 | 0.00% | 2.59 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 7/25/2025 11:59:00 AM EST |
| 3.00 | 5.10 | 6.85 | 5.98 | % | 1.99 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:00 AM EST | |||
| 3.50 | 4.60 | 6.45 | 5.53 | % | 1.58 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:00 AM EST | |||
| 4.00 | 4.10 | 6.10 | 5.10 | % | 1.27 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:00 AM EST | |||
| 4.50 | 3.60 | 5.55 | 4.58 | 4.00 | 0.00 | 0.00% | 1.02 | 0 | 8 | 0.00 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 7/25/2025 11:59:00 AM EST |
| 5.00 | 3.10 | 3.20 | 3.15 | 3.75 | 0.00 | 0.00% | 0.63 | 0 | 27 | 2.76 | 1.00 | 0.01 | 0.00 | 7/23/2025 | 7/25/2025 11:59:00 AM EST |
| 5.50 | 2.62 | 2.86 | 2.74 | 2.95 | 0.00 | 0.00% | 0.50 | 0 | 22 | 3.15 | 0.99 | 0.02 | 0.00 | 7/22/2025 | 7/25/2025 11:59:00 AM EST |
| 6.00 | 2.14 | 2.40 | 2.27 | 2.44 | 0.00 | 0.00% | 0.38 | 0 | 8 | 3.04 | 0.96 | 0.06 | -0.01 | 7/24/2025 | 7/25/2025 11:59:00 AM EST |
| 6.50 | 1.67 | 1.73 | 1.70 | 2.33 | 0.00 | 0.00% | 0.26 | 0 | 19 | 1.59 | 0.90 | 0.11 | -0.02 | 7/23/2025 | 7/25/2025 11:59:00 AM EST |
| 7.00 | 1.28 | 1.31 | 1.30 | 1.20 | -0.55 | -31.43% | 0.19 | 5 | 97 | 1.32 | 0.81 | 0.18 | -0.03 | 7/25/2025 | 7/25/2025 11:59:00 AM EST |
| 7.50 | 0.91 | 0.95 | 0.93 | 0.84 | -0.21 | -20.00% | 0.12 | 18 | 331 | 1.29 | 0.70 | 0.23 | -0.04 | 7/25/2025 | 7/25/2025 11:59:00 AM EST |
| 8.00 | 0.62 | 0.66 | 0.64 | 0.63 | -0.07 | -10.00% | 0.08 | 261 | 594 | 1.28 | 0.57 | 0.27 | -0.04 | 7/25/2025 | 7/25/2025 11:59:00 AM EST |
| 8.50 | 0.41 | 0.43 | 0.42 | 0.41 | -0.11 | -21.16% | 0.05 | 534 | 1,331 | 1.31 | 0.44 | 0.26 | -0.04 | 7/25/2025 | 7/25/2025 11:59:00 AM EST |
| 9.00 | 0.28 | 0.30 | 0.29 | 0.29 | -0.06 | -17.15% | 0.03 | 171 | 1,870 | 1.36 | 0.33 | 0.23 | -0.04 | 7/25/2025 | 7/25/2025 11:59:00 AM EST |
| 9.50 | 0.19 | 0.23 | 0.21 | 0.20 | -0.07 | -25.93% | 0.02 | 10 | 525 | 1.44 | 0.25 | 0.20 | -0.04 | 7/25/2025 | 7/25/2025 11:59:00 AM EST |
| 10.00 | 0.14 | 0.18 | 0.16 | 0.16 | -0.04 | -20.00% | 0.02 | 124 | 1,443 | 1.52 | 0.18 | 0.16 | -0.03 | 7/25/2025 | 7/25/2025 11:59:00 AM EST |
| 10.50 | 0.10 | 0.14 | 0.12 | 0.11 | -0.02 | -15.39% | 0.01 | 8 | 129 | 1.57 | 0.14 | 0.13 | -0.03 | 7/25/2025 | 7/25/2025 11:59:00 AM EST |
| 11.00 | 0.07 | 0.11 | 0.09 | 0.12 | +0.04 | +50.00% | 0.01 | 1 | 521 | 1.62 | 0.10 | 0.10 | -0.02 | 7/25/2025 | 7/25/2025 11:59:00 AM EST |
| 11.50 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.03 | 0 | 32 | 3.72 | 0.04 | 0.06 | -0.01 | 7/24/2025 | 7/25/2025 11:59:00 AM EST |
| 12.00 | 0.04 | 0.09 | 0.07 | 0.05 | -0.03 | -37.50% | 0.01 | 17 | 93 | 1.81 | 0.04 | 0.05 | -0.01 | 7/25/2025 | 7/25/2025 11:59:00 AM EST |
| 12.50 | 0.03 | 0.05 | 0.04 | 0.03 | -0.06 | -66.67% | 0.00 | 39 | 21 | 1.76 | 0.04 | 0.04 | -0.01 | 7/25/2025 | 7/25/2025 11:59:00 AM EST |
| 13.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 1 | 4.29 | 0.01 | 0.02 | 0.00 | 7/15/2025 | 7/25/2025 11:59:00 AM EST |
| 13.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 4.46 | 0.01 | 0.01 | 0.00 | 7/25/2025 11:59:00 AM EST | |||
| 14.00 | 0.00 | 0.52 | 0.26 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 5 | 4.01 | 0.00 | 0.01 | 0.00 | 7/10/2025 | 7/25/2025 11:59:00 AM EST |
| 14.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 4.77 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:00 AM EST | |||
| 15.00 | 0.00 | 0.11 | 0.06 | % | 0.00 | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:00 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:00 AM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 9.43 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:00 AM EST | |||
| 3.50 | 0.00 | 0.75 | 0.38 | % | 0.11 | 0 | 0 | 8.18 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:00 AM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 7.15 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:00 AM EST | |||
| 4.50 | 0.00 | 0.95 | 0.48 | 0.01 | 0.00 | 0.00% | 0.11 | 0 | 10 | 6.26 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 7/25/2025 11:59:00 AM EST |
| 5.00 | 0.00 | 0.30 | 0.15 | 0.08 | 0.00 | 0.00% | 0.03 | 0 | 8 | 3.68 | 0.00 | 0.01 | 0.00 | 7/9/2025 | 7/25/2025 11:59:00 AM EST |
| 5.50 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.07 | 0 | 7 | 4.77 | -0.01 | 0.02 | 0.00 | 7/2/2025 | 7/25/2025 11:59:00 AM EST |
| 6.00 | 0.00 | 0.04 | 0.02 | 0.05 | -0.01 | -16.67% | 0.00 | 1 | 255 | 1.51 | -0.04 | 0.06 | -0.01 | 7/25/2025 | 7/25/2025 11:59:00 AM EST |
| 6.50 | 0.06 | 0.08 | 0.07 | 0.07 | 0.00 | 0.00% | 0.01 | 113 | 1,072 | 1.34 | -0.10 | 0.11 | -0.02 | 7/25/2025 | 7/25/2025 11:59:00 AM EST |
| 7.00 | 0.14 | 0.16 | 0.15 | 0.15 | -0.01 | -6.25% | 0.02 | 335 | 867 | 1.26 | -0.19 | 0.18 | -0.03 | 7/25/2025 | 7/25/2025 11:59:00 AM EST |
| 7.50 | 0.27 | 0.29 | 0.28 | 0.28 | +0.02 | +7.70% | 0.04 | 108 | 828 | 1.27 | -0.30 | 0.23 | -0.04 | 7/25/2025 | 7/25/2025 11:59:00 AM EST |
| 8.00 | 0.47 | 0.50 | 0.49 | 0.50 | +0.02 | +4.17% | 0.06 | 135 | 1,981 | 1.25 | -0.43 | 0.27 | -0.04 | 7/25/2025 | 7/25/2025 11:59:00 AM EST |
| 8.50 | 0.77 | 0.80 | 0.79 | 0.81 | +0.05 | +6.58% | 0.09 | 6 | 7,751 | 1.30 | -0.56 | 0.26 | -0.04 | 7/25/2025 | 7/25/2025 11:59:00 AM EST |
| 9.00 | 1.13 | 1.18 | 1.16 | 1.14 | 0.00 | 0.00% | 0.13 | 0 | 16 | 1.34 | -0.67 | 0.23 | -0.04 | 7/24/2025 | 7/25/2025 11:59:00 AM EST |
| 9.50 | 1.35 | 1.59 | 1.47 | 1.67 | +0.21 | +14.39% | 0.15 | 3 | 4 | 1.39 | -0.75 | 0.20 | -0.04 | 7/25/2025 | 7/25/2025 11:59:00 AM EST |
| 10.00 | 1.96 | 2.03 | 2.00 | 2.00 | +0.26 | +14.95% | 0.20 | 1 | 10 | 1.18 | -0.82 | 0.16 | -0.03 | 7/25/2025 | 7/25/2025 11:59:00 AM EST |
| 10.50 | 2.30 | 2.50 | 2.40 | % | 0.23 | 0 | 0 | 2.23 | -0.86 | 0.13 | -0.03 | 7/25/2025 11:59:00 AM EST | |||
| 11.00 | 2.92 | 2.99 | 2.96 | 2.60 | 0.00 | 0.00% | 0.27 | 0 | 20 | 5.80 | -0.90 | 0.10 | -0.02 | 7/23/2025 | 7/25/2025 11:59:00 AM EST |
| 11.50 | 3.25 | 4.45 | 3.85 | % | 0.33 | 0 | 0 | 3.03 | -0.96 | 0.06 | -0.01 | 7/25/2025 11:59:00 AM EST | |||
| 12.00 | 3.85 | 6.00 | 4.93 | % | 0.41 | 0 | 0 | 2.83 | -0.96 | 0.05 | -0.01 | 7/25/2025 11:59:00 AM EST | |||
| 12.50 | 4.35 | 4.90 | 4.63 | % | 0.37 | 0 | 0 | 3.57 | -0.96 | 0.04 | -0.01 | 7/25/2025 11:59:00 AM EST | |||
| 13.00 | 4.85 | 5.40 | 5.13 | % | 0.39 | 0 | 0 | 3.74 | -0.99 | 0.02 | 0.00 | 7/25/2025 11:59:00 AM EST | |||
| 13.50 | 5.30 | 5.90 | 5.60 | % | 0.41 | 0 | 0 | 3.90 | -0.99 | 0.01 | 0.00 | 7/25/2025 11:59:00 AM EST | |||
| 14.00 | 5.80 | 7.75 | 6.78 | % | 0.48 | 0 | 0 | 7.21 | -1.00 | 0.01 | 0.00 | 7/25/2025 11:59:00 AM EST | |||
| 14.50 | 6.30 | 8.25 | 7.28 | 5.75 | 0.00 | 0.00% | 0.50 | 0 | 4 | 7.37 | -1.00 | 0.00 | 0.00 | 7/21/2025 | 7/25/2025 11:59:00 AM EST |
| 15.00 | 6.80 | 8.95 | 7.88 | % | 0.53 | 0 | 0 | 7.97 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:00 AM EST |