Options Chain for TELADOC HEALTH INC COM (TDOC) - $8.09 as of 3/31/2025 2:43:17 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 4.95 | 5.05 | 10.15 | 0.00 | 0.00% | 0 | 5 | 5.72 | 1.00 | 0.00 | 0.00 | 2/18/2025 | 3/31/2025 2:59:01 PM EST |
| 4.00 | 3.60 | 4.15 | % | 0 | 0 | 4.22 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 4.50 | 2.10 | 4.60 | % | 0 | 0 | 3.60 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 5.00 | 2.69 | 3.05 | 3.45 | 0.00 | 0.00% | 0 | 3 | 3.05 | 1.00 | 0.00 | 0.00 | 3/19/2025 | 3/31/2025 2:59:01 PM EST |
| 5.50 | 1.43 | 3.60 | % | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 6.00 | 1.80 | 2.13 | % | 0 | 0 | 2.16 | 1.00 | 0.01 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 6.50 | 1.26 | 2.61 | % | 0 | 0 | 1.64 | 0.98 | 0.05 | -0.01 | 3/31/2025 2:59:01 PM EST | |||
| 7.00 | 0.68 | 1.22 | 0.81 | -0.37 | -31.36% | 3 | 35 | 1.27 | 0.93 | 0.16 | -0.02 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 7.50 | 0.56 | 0.59 | 0.42 | -0.26 | -38.24% | 11 | 16 | 0.86 | 0.82 | 0.34 | -0.03 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 8.00 | 0.23 | 0.26 | 0.31 | -0.04 | -11.43% | 200 | 48 | 0.75 | 0.60 | 0.59 | -0.03 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 8.50 | 0.07 | 0.09 | 0.10 | -0.04 | -28.58% | 1,683 | 518 | 0.73 | 0.30 | 0.57 | -0.03 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 9.00 | 0.02 | 0.04 | 0.04 | -0.03 | -42.86% | 124 | 495 | 0.76 | 0.12 | 0.30 | -0.02 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 9.50 | 0.01 | 0.04 | 0.02 | 0.00 | 0.00% | 334 | 422 | 0.86 | 0.04 | 0.13 | -0.01 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 10.00 | 0.00 | 0.02 | 0.01 | -0.02 | -66.67% | 15 | 869 | 1.15 | 0.01 | 0.04 | 0.00 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 10.50 | 0.00 | 0.01 | 0.04 | 0.00 | 0.00% | 0 | 119 | 1.21 | 0.00 | 0.01 | 0.00 | 3/20/2025 | 3/31/2025 2:59:01 PM EST |
| 11.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 50 | 1.39 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:59:01 PM EST |
| 11.50 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 156 | 2.42 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:59:01 PM EST |
| 12.00 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 33 | 2.63 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 2:59:01 PM EST |
| 12.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 13 | 2.43 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 2:59:01 PM EST |
| 13.00 | 0.00 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 75 | 3.01 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 2:59:01 PM EST |
| 13.50 | 0.00 | 0.01 | 0.05 | 0.00 | 0.00% | 0 | 124 | 2.14 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/31/2025 2:59:01 PM EST |
| 14.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 30 | 2.27 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/31/2025 2:59:01 PM EST |
| 14.50 | 0.00 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 11 | 3.50 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 3/31/2025 2:59:01 PM EST |
| 15.00 | 0.00 | 0.01 | 0.04 | 0.00 | 0.00% | 0 | 202 | 2.51 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/31/2025 2:59:01 PM EST |
| 15.50 | 0.00 | 0.10 | 0.84 | 0.00 | 0.00% | 0 | 1 | 3.80 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 3/31/2025 2:59:01 PM EST |
| 16.00 | 0.00 | 0.10 | 0.43 | 0.00 | 0.00% | 0 | 7 | 3.93 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 3/31/2025 2:59:01 PM EST |
| 16.50 | 0.00 | 0.45 | % | 0 | 0 | 4.06 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 17.00 | 0.00 | 0.45 | % | 0 | 0 | 4.19 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 17.50 | 0.00 | 0.45 | % | 0 | 0 | 4.31 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 18.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 30 | 4.43 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 3/31/2025 2:59:01 PM EST |
| 19.00 | 0.00 | 0.55 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 20.00 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 33 | 0.00 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 3/31/2025 2:59:01 PM EST |
| 22.50 | 0.00 | 0.55 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 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 | 0.85 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 4.00 | 0.00 | 0.35 | % | 0 | 0 | 6.93 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 4.50 | 0.00 | 0.35 | % | 0 | 0 | 6.02 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 5.00 | 0.00 | 0.85 | % | 0 | 0 | 3.50 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 5.50 | 0.00 | 0.86 | % | 0 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 6.00 | 0.00 | 0.01 | % | 0 | 0 | 1.67 | 0.00 | 0.01 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 6.50 | 0.00 | 0.02 | 0.02 | -0.03 | -60.00% | 22 | 1 | 1.22 | -0.02 | 0.05 | -0.01 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 7.00 | 0.03 | 0.04 | 0.03 | 0.00 | 0.00% | 273 | 772 | 1.07 | -0.07 | 0.16 | -0.02 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 7.50 | 0.08 | 0.10 | 0.08 | 0.00 | 0.00% | 44 | 155 | 0.86 | -0.18 | 0.34 | -0.03 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 8.00 | 0.24 | 0.26 | 0.19 | -0.06 | -24.00% | 191 | 1,472 | 0.75 | -0.40 | 0.59 | -0.03 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 8.50 | 0.58 | 0.62 | 0.53 | +0.02 | +3.93% | 14 | 229 | 0.74 | -0.70 | 0.57 | -0.03 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 9.00 | 0.86 | 1.08 | 0.96 | 0.00 | 0.00% | 0 | 86 | 0.77 | -0.88 | 0.30 | -0.02 | 3/28/2025 | 3/31/2025 2:59:01 PM EST |
| 9.50 | 1.32 | 1.56 | 1.42 | 0.00 | 0.00% | 0 | 26 | 1.17 | -0.96 | 0.13 | -0.01 | 3/28/2025 | 3/31/2025 2:59:01 PM EST |
| 10.00 | 1.96 | 2.12 | 2.02 | +0.72 | +55.39% | 2 | 5 | 1.62 | -0.99 | 0.04 | 0.00 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 10.50 | 1.91 | 2.95 | 2.44 | +0.03 | +1.25% | 1 | 8 | 1.81 | -1.00 | 0.01 | 0.00 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 11.00 | 2.61 | 3.05 | 2.96 | +0.66 | +28.70% | 27 | 71 | 1.61 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 11.50 | 2.80 | 4.15 | 3.10 | 0.00 | 0.00% | 0 | 78 | 2.40 | -1.00 | 0.00 | 0.00 | 3/18/2025 | 3/31/2025 2:59:01 PM EST |
| 12.00 | 4.00 | 4.05 | 3.47 | 0.00 | 0.00% | 0 | 7 | 2.61 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 2:59:01 PM EST |
| 12.50 | 4.50 | 4.55 | 4.33 | 0.00 | 0.00% | 0 | 2 | 2.80 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:59:01 PM EST |
| 13.00 | 4.95 | 5.05 | 4.22 | 0.00 | 0.00% | 0 | 15 | 2.99 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 2:59:01 PM EST |
| 13.50 | 5.45 | 5.55 | 2.65 | 0.00 | 0.00% | 0 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 2/26/2025 | 3/31/2025 2:59:01 PM EST |
| 14.00 | 5.95 | 6.05 | 4.58 | 0.00 | 0.00% | 0 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 2/28/2025 | 3/31/2025 2:59:01 PM EST |
| 14.50 | 6.45 | 6.60 | % | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 15.00 | 6.95 | 7.05 | 5.22 | 0.00 | 0.00% | 0 | 2 | 3.63 | -1.00 | 0.00 | 0.00 | 3/3/2025 | 3/31/2025 2:59:01 PM EST |
| 15.50 | 7.45 | 7.55 | % | 0 | 0 | 3.77 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 16.00 | 7.55 | 8.10 | 6.28 | 0.00 | 0.00% | 0 | 0 | 3.91 | -1.00 | 0.00 | 0.00 | 3/3/2025 | 3/31/2025 2:59:01 PM EST |
| 16.50 | 7.70 | 9.50 | 7.85 | 0.00 | 0.00% | 0 | 0 | 4.04 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 2:59:01 PM EST |
| 17.00 | 8.80 | 10.05 | % | 0 | 0 | 4.17 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 17.50 | 9.45 | 9.60 | % | 0 | 0 | 4.29 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 18.00 | 9.95 | 10.05 | 8.97 | 0.00 | 0.00% | 0 | 2 | 4.41 | -1.00 | 0.00 | 0.00 | 3/4/2025 | 3/31/2025 2:59:01 PM EST |
| 19.00 | 11.00 | 11.05 | % | 0 | 0 | 4.63 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 20.00 | 12.00 | 12.05 | 11.02 | 0.00 | 0.00% | 0 | 10 | 4.84 | -1.00 | 0.00 | 0.00 | 3/5/2025 | 3/31/2025 2:59:01 PM EST |
| 22.50 | 14.45 | 14.65 | % | 0 | 0 | 5.31 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST |