Options Chain for TELADOC HEALTH INC COM (TDOC) - $7.35 as of 12/17/2025 8:13:51 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 6.20 | 6.75 | 6.48 | 6.37 | 0.00 | 0.00% | 6.48 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 12/17/2025 9:59:09 AM EST |
| 2.50 | 4.70 | 5.25 | 4.98 | 5.00 | 0.00 | 0.00% | 1.99 | 0 | 47 | 0.00 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/17/2025 9:59:09 AM EST |
| 3.00 | 4.20 | 4.65 | 4.43 | 4.70 | 0.00 | 0.00% | 1.48 | 0 | 6 | 8.83 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/17/2025 9:59:09 AM EST |
| 3.50 | 3.70 | 4.15 | 3.93 | 3.87 | +0.09 | +2.39% | 1.12 | 1 | 7 | 7.52 | 1.00 | 0.00 | 0.00 | 12/17/2025 | 12/17/2025 9:59:09 AM EST |
| 4.00 | 3.20 | 3.65 | 3.43 | 3.30 | 0.00 | 0.00% | 0.86 | 0 | 3 | 6.39 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 12/17/2025 9:59:09 AM EST |
| 4.50 | 2.74 | 3.15 | 2.95 | 2.79 | 0.00 | 0.00% | 0.66 | 0 | 3 | 5.40 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 12/17/2025 9:59:09 AM EST |
| 5.00 | 2.22 | 2.70 | 2.46 | 2.34 | 0.00 | 0.00% | 0.49 | 0 | 169 | 4.40 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 12/17/2025 9:59:09 AM EST |
| 5.50 | 1.75 | 2.24 | 2.00 | 1.87 | 0.00 | 0.00% | 0.36 | 0 | 0 | 3.58 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/17/2025 9:59:09 AM EST |
| 6.00 | 1.23 | 1.74 | 1.49 | 1.35 | 0.00 | 0.00% | 0.25 | 0 | 396 | 2.81 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 12/17/2025 9:59:09 AM EST |
| 6.50 | 0.73 | 1.24 | 0.99 | 1.14 | 0.00 | 0.00% | 0.15 | 0 | 5 | 2.06 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/17/2025 9:59:09 AM EST |
| 7.00 | 0.44 | 0.57 | 0.51 | 0.45 | 0.00 | 0.00% | 0.07 | 20 | 531 | 0.93 | 0.85 | 0.64 | -0.02 | 12/17/2025 | 12/17/2025 9:59:09 AM EST |
| 7.50 | 0.13 | 0.17 | 0.15 | 0.16 | +0.05 | +45.46% | 0.02 | 31 | 12,553 | 0.72 | 0.41 | 0.97 | -0.03 | 12/17/2025 | 12/17/2025 9:59:09 AM EST |
| 8.00 | 0.03 | 0.05 | 0.04 | 0.04 | +0.01 | +33.34% | 0.01 | 21 | 2,868 | 0.71 | 0.11 | 0.41 | -0.02 | 12/17/2025 | 12/17/2025 9:59:09 AM EST |
| 8.50 | 0.01 | 0.04 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 36 | 1,079 | 1.01 | 0.01 | 0.08 | 0.00 | 12/17/2025 | 12/17/2025 9:59:09 AM EST |
| 9.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 5,150 | 1.33 | 0.00 | 0.01 | 0.00 | 12/17/2025 | 12/17/2025 9:59:09 AM EST |
| 9.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 91 | 1.62 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/17/2025 9:59:09 AM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 14,727 | 1.90 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/17/2025 9:59:09 AM EST |
| 10.50 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 12/17/2025 9:59:09 AM EST | |||
| 11.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,178 | 2.38 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/17/2025 9:59:09 AM EST |
| 11.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 3.26 | 0.00 | 0.00 | 0.00 | 12/17/2025 9:59:09 AM EST | |||
| 12.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 3.65 | 0.00 | 0.00 | 0.00 | 12/17/2025 9:59:09 AM EST | |||
| 12.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,404 | 3.00 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/17/2025 9:59:09 AM EST |
| 13.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 5.89 | 0.00 | 0.00 | 0.00 | 12/17/2025 9:59:09 AM EST | |||
| 14.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 188 | 0.00 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/17/2025 9:59:09 AM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 18,785 | 0.00 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/17/2025 9:59:09 AM EST |
| 16.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/17/2025 9:59:09 AM EST |
| 17.50 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,778 | 0.00 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/17/2025 9:59:09 AM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,890 | 0.00 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/17/2025 9:59:09 AM EST |
| 22.50 | 0.00 | 0.22 | 0.11 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 459 | 0.00 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/17/2025 9:59:09 AM EST |
| 25.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 517 | 0.00 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/17/2025 9:59:09 AM EST |
| 30.00 | 0.00 | 0.07 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,845 | 0.00 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 12/17/2025 9:59:09 AM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,281 | 0.00 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 12/17/2025 9:59:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.24 | 0.12 | % | 0.12 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/17/2025 9:59:09 AM EST | |||
| 2.50 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 528 | 0.00 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 12/17/2025 9:59:09 AM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/17/2025 9:59:09 AM EST |
| 3.50 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/17/2025 9:59:09 AM EST |
| 4.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 1,054 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 12/17/2025 9:59:09 AM EST |
| 4.50 | 0.00 | 0.24 | 0.12 | % | 0.03 | 0 | 0 | 3.94 | 0.00 | 0.00 | 0.00 | 12/17/2025 9:59:09 AM EST | |||
| 5.00 | 0.00 | 0.04 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,257 | 3.22 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/17/2025 9:59:09 AM EST |
| 5.50 | 0.00 | 0.12 | 0.06 | % | 0.01 | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 12/17/2025 9:59:09 AM EST | |||
| 6.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,524 | 1.95 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/17/2025 9:59:09 AM EST |
| 6.50 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 63 | 1.45 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/17/2025 9:59:09 AM EST |
| 7.00 | 0.01 | 0.04 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 200 | 1,034 | 0.66 | -0.15 | 0.64 | -0.02 | 12/17/2025 | 12/17/2025 9:59:09 AM EST |
| 7.50 | 0.14 | 0.18 | 0.16 | 0.14 | -0.05 | -26.32% | 0.02 | 12 | 9,298 | 0.69 | -0.59 | 0.97 | -0.03 | 12/17/2025 | 12/17/2025 9:59:09 AM EST |
| 8.00 | 0.45 | 0.81 | 0.63 | 0.50 | 0.00 | 0.00% | 0.08 | 0 | 153 | 1.85 | -0.89 | 0.41 | -0.02 | 12/12/2025 | 12/17/2025 9:59:09 AM EST |
| 8.50 | 0.78 | 1.29 | 1.04 | 1.13 | 0.00 | 0.00% | 0.12 | 0 | 82 | 2.33 | -0.99 | 0.08 | 0.00 | 12/16/2025 | 12/17/2025 9:59:09 AM EST |
| 9.00 | 1.27 | 1.78 | 1.53 | 1.33 | 0.00 | 0.00% | 0.17 | 0 | 1,350 | 0.00 | -1.00 | 0.01 | 0.00 | 12/12/2025 | 12/17/2025 9:59:09 AM EST |
| 9.50 | 1.77 | 2.28 | 2.03 | 1.89 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 12/4/2025 | 12/17/2025 9:59:09 AM EST |
| 10.00 | 2.27 | 2.78 | 2.53 | 2.65 | 0.00 | 0.00% | 0.25 | 0 | 794 | 3.61 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/17/2025 9:59:09 AM EST |
| 10.50 | 2.76 | 3.30 | 3.03 | % | 0.29 | 0 | 0 | 4.10 | -1.00 | 0.00 | 0.00 | 12/17/2025 9:59:09 AM EST | |||
| 11.00 | 3.20 | 3.80 | 3.50 | 3.88 | 0.00 | 0.00% | 0.32 | 0 | 0 | 4.44 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 12/17/2025 9:59:09 AM EST |
| 11.50 | 3.75 | 4.25 | 4.00 | 4.07 | 0.00 | 0.00% | 0.35 | 0 | 0 | 4.38 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/17/2025 9:59:09 AM EST |
| 12.00 | 4.25 | 4.75 | 4.50 | 4.46 | 0.00 | 0.00% | 0.38 | 0 | 0 | 4.67 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/17/2025 9:59:09 AM EST |
| 12.50 | 4.75 | 5.30 | 5.03 | 5.19 | 0.00 | 0.00% | 0.40 | 0 | 36 | 0.00 | -1.00 | 0.00 | 0.00 | 12/16/2025 | 12/17/2025 9:59:09 AM EST |
| 13.00 | 5.25 | 5.80 | 5.53 | 5.43 | 0.00 | 0.00% | 0.43 | 0 | 0 | 5.59 | -1.00 | 0.00 | 0.00 | 12/10/2025 | 12/17/2025 9:59:09 AM EST |
| 14.00 | 6.25 | 6.80 | 6.53 | % | 0.47 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/17/2025 9:59:09 AM EST | |||
| 15.00 | 7.25 | 7.80 | 7.53 | 7.35 | 0.00 | 0.00% | 0.50 | 0 | 6 | 0.00 | -1.00 | 0.00 | 0.00 | 12/12/2025 | 12/17/2025 9:59:09 AM EST |
| 16.00 | 8.25 | 8.80 | 8.53 | % | 0.53 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/17/2025 9:59:09 AM EST | |||
| 17.50 | 9.75 | 10.30 | 10.03 | 9.99 | 0.00 | 0.00% | 0.57 | 0 | 0 | 7.44 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/17/2025 9:59:09 AM EST |
| 20.00 | 12.25 | 12.80 | 12.53 | 12.95 | 0.00 | 0.00% | 0.63 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 12/17/2025 9:59:09 AM EST |
| 22.50 | 14.75 | 15.30 | 15.03 | 15.25 | 0.00 | 0.00% | 0.67 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/8/2025 | 12/17/2025 9:59:09 AM EST |
| 25.00 | 17.25 | 17.80 | 17.53 | 13.00 | 0.00 | 0.00% | 0.70 | 0 | 0 | 9.46 | -1.00 | 0.00 | 0.00 | 2/6/2025 | 12/17/2025 9:59:09 AM EST |
| 30.00 | 22.25 | 22.80 | 22.53 | 21.73 | 0.00 | 0.00% | 0.75 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/26/2025 | 12/17/2025 9:59:09 AM EST |
| 35.00 | 27.25 | 27.80 | 27.53 | % | 0.79 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/17/2025 9:59:09 AM EST |