Options Chain for TELADOC HEALTH INC COM (TDOC) - $6.99 as of 5/30/2025 6:01:08 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 3.55 | 4.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 3.00 | 3.90 | 4.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 3.50 | 3.40 | 3.50 | % | 0 | 0 | 3.28 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 4.00 | 2.61 | 3.75 | % | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 4.50 | 2.37 | 2.48 | % | 0 | 0 | 3.48 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 5.00 | 1.87 | 2.43 | 1.84 | % | 6 | 0 | 5.17 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:58 PM EST | |
| 5.50 | 1.38 | 2.79 | % | 0 | 0 | 6.78 | 1.00 | 0.02 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 6.00 | 0.89 | 1.06 | 1.02 | 0.00 | 0.00% | 0 | 30 | 2.29 | 0.96 | 0.18 | -0.01 | 5/22/2025 | 5/30/2025 3:59:58 PM EST |
| 6.50 | 0.48 | 0.54 | 0.52 | -0.05 | -8.78% | 123 | 99 | 0.63 | 0.79 | 0.53 | -0.01 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 7.00 | 0.18 | 0.20 | 0.19 | -0.12 | -38.71% | 1,206 | 620 | 0.58 | 0.47 | 0.70 | -0.02 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 7.50 | 0.05 | 0.07 | 0.07 | -0.05 | -41.67% | 75 | 1,269 | 0.62 | 0.19 | 0.43 | -0.01 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 8.00 | 0.01 | 0.04 | 0.02 | -0.02 | -50.00% | 106 | 586 | 0.70 | 0.06 | 0.18 | -0.01 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 8.50 | 0.00 | 0.10 | 0.02 | 0.00 | 0.00% | 0 | 1,335 | 1.38 | 0.01 | 0.03 | 0.00 | 5/29/2025 | 5/30/2025 3:59:58 PM EST |
| 9.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 554 | 1.11 | 0.00 | 0.01 | 0.00 | 5/29/2025 | 5/30/2025 3:59:58 PM EST |
| 9.50 | 0.00 | 1.47 | 0.04 | 0.00 | 0.00% | 0 | 2 | 5.88 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/30/2025 3:59:58 PM EST |
| 10.00 | 0.00 | 0.08 | 0.03 | 0.00 | 0.00% | 0 | 73 | 1.92 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:58 PM EST |
| 10.50 | 0.00 | 1.47 | % | 0 | 0 | 6.39 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 11.00 | 0.00 | 0.10 | % | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 11.50 | 0.00 | 1.47 | % | 0 | 0 | 6.82 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 12.00 | 0.00 | 1.27 | % | 0 | 0 | 6.50 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 12.50 | 0.00 | 2.13 | % | 0 | 0 | 8.95 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 13.00 | 0.00 | 1.27 | % | 0 | 0 | 6.85 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 14.00 | 0.00 | 1.27 | % | 0 | 0 | 7.18 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 1.27 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 3.00 | 0.00 | 1.47 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 3.50 | 0.00 | 1.47 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 4.00 | 0.00 | 1.47 | % | 0 | 0 | 9.80 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 4.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 3 | 2.09 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/30/2025 3:59:58 PM EST |
| 5.00 | 0.00 | 0.11 | 0.06 | 0.00 | 0.00% | 0 | 36 | 2.07 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/30/2025 3:59:58 PM EST |
| 5.50 | 0.00 | 0.02 | 0.04 | 0.00 | 0.00% | 0 | 39 | 1.02 | 0.00 | 0.02 | 0.00 | 5/23/2025 | 5/30/2025 3:59:58 PM EST |
| 6.00 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 67 | 82 | 0.82 | -0.04 | 0.18 | -0.01 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 6.50 | 0.07 | 0.10 | 0.07 | -0.04 | -36.37% | 351 | 673 | 0.65 | -0.21 | 0.53 | -0.01 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 7.00 | 0.26 | 0.30 | 0.27 | -0.03 | -10.00% | 587 | 642 | 0.63 | -0.53 | 0.70 | -0.02 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 7.50 | 0.42 | 0.85 | 0.74 | +0.29 | +64.45% | 8 | 296 | 1.04 | -0.81 | 0.43 | -0.01 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 8.00 | 1.07 | 1.87 | 1.17 | +0.12 | +11.43% | 2 | 21 | 3.88 | -0.94 | 0.18 | -0.01 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 8.50 | 1.30 | 2.69 | 1.60 | +0.03 | +1.92% | 1 | 8 | 4.87 | -0.99 | 0.03 | 0.00 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 9.00 | 2.04 | 2.68 | 1.63 | 0.00 | 0.00% | 0 | 0 | 3.87 | -1.00 | 0.01 | 0.00 | 5/20/2025 | 5/30/2025 3:59:58 PM EST |
| 9.50 | 2.53 | 2.72 | 2.11 | 0.00 | 0.00% | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 5/20/2025 | 5/30/2025 3:59:58 PM EST |
| 10.00 | 2.82 | 3.75 | 2.67 | 0.00 | 0.00% | 0 | 2 | 1.98 | -1.00 | 0.00 | 0.00 | 5/20/2025 | 5/30/2025 3:59:58 PM EST |
| 10.50 | 2.96 | 4.25 | 3.23 | 0.00 | 0.00% | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 5/19/2025 | 5/30/2025 3:59:58 PM EST |
| 11.00 | 3.35 | 4.15 | 3.70 | 0.00 | 0.00% | 0 | 0 | 6.41 | -1.00 | 0.00 | 0.00 | 5/20/2025 | 5/30/2025 3:59:58 PM EST |
| 11.50 | 4.45 | 4.95 | 4.11 | 0.00 | 0.00% | 0 | 0 | 7.55 | -1.00 | 0.00 | 0.00 | 5/20/2025 | 5/30/2025 3:59:58 PM EST |
| 12.00 | 5.00 | 5.20 | % | 0 | 0 | 6.56 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 12.50 | 5.50 | 5.65 | % | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 13.00 | 5.25 | 6.25 | % | 0 | 0 | 6.52 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 14.00 | 6.90 | 7.20 | % | 0 | 0 | 6.84 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST |