Options Chain for TELADOC HEALTH INC COM (TDOC) - $8.23 as of 10/29/2025 9:20:33 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 | 5.15 | 6.50 | 5.83 | 6.50 | -0.80 | -10.96% | 1.94 | 1 | 23 | 0.00 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 3.50 | 4.65 | 6.05 | 5.35 | 6.05 | +0.85 | +16.35% | 1.53 | 4 | 25 | 0.00 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 4.00 | 4.00 | 5.70 | 4.85 | 5.70 | % | 1.21 | 2 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:59 PM EST | |
| 4.50 | 3.65 | 5.25 | 4.45 | 5.25 | % | 0.99 | 1 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:59 PM EST | |
| 5.00 | 3.20 | 4.80 | 4.00 | 4.46 | 0.00 | 0.00% | 0.80 | 0 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 3:59:59 PM EST |
| 5.50 | 2.55 | 4.05 | 3.30 | 3.70 | 0.00 | 0.00% | 0.60 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/29/2025 3:59:59 PM EST |
| 6.00 | 2.05 | 3.65 | 2.85 | 2.77 | 0.00 | 0.00% | 0.48 | 0 | 19 | 0.00 | 1.00 | 0.01 | 0.00 | 10/28/2025 | 10/29/2025 3:59:59 PM EST |
| 6.50 | 1.65 | 3.30 | 2.48 | 2.04 | -0.59 | -22.44% | 0.38 | 5 | 609 | 0.00 | 0.98 | 0.05 | -0.01 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 7.00 | 1.07 | 2.00 | 1.54 | 1.39 | -0.13 | -8.56% | 0.22 | 5 | 76 | 0.00 | 0.92 | 0.14 | -0.04 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 7.50 | 0.78 | 0.98 | 0.88 | 0.85 | -0.07 | -7.61% | 0.12 | 133 | 88 | 1.49 | 0.80 | 0.27 | -0.08 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 8.00 | 0.48 | 0.60 | 0.54 | 0.55 | -0.04 | -6.78% | 0.07 | 919 | 948 | 1.79 | 0.62 | 0.37 | -0.10 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 8.50 | 0.29 | 0.34 | 0.32 | 0.33 | -0.05 | -13.16% | 0.04 | 1,419 | 1,398 | 1.84 | 0.44 | 0.36 | -0.11 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 9.00 | 0.19 | 0.22 | 0.21 | 0.19 | -0.03 | -13.64% | 0.02 | 2,755 | 2,261 | 1.91 | 0.30 | 0.30 | -0.11 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 9.50 | 0.13 | 0.14 | 0.14 | 0.13 | -0.02 | -13.34% | 0.01 | 1,107 | 2,546 | 2.09 | 0.20 | 0.22 | -0.09 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 10.00 | 0.09 | 0.10 | 0.10 | 0.09 | -0.02 | -18.19% | 0.01 | 4,123 | 6,734 | 2.26 | 0.14 | 0.17 | -0.08 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 10.50 | 0.04 | 0.08 | 0.06 | 0.07 | 0.00 | 0.00% | 0.01 | 149 | 1,128 | 2.43 | 0.10 | 0.12 | -0.06 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 11.00 | 0.03 | 0.06 | 0.05 | 0.05 | -0.01 | -16.67% | 0.00 | 101 | 1,829 | 2.55 | 0.07 | 0.09 | -0.05 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 11.50 | 0.02 | 0.15 | 0.09 | 0.04 | 0.00 | 0.00% | 0.01 | 61 | 324 | 3.27 | 0.03 | 0.05 | -0.02 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 12.00 | 0.03 | 0.04 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 1,087 | 1,134 | 2.88 | 0.03 | 0.05 | -0.02 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 12.50 | 0.00 | 0.06 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 895 | 548 | 3.48 | 0.02 | 0.03 | -0.01 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 13.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 130 | 3.44 | 0.01 | 0.02 | -0.01 | 10/27/2025 | 10/29/2025 3:59:59 PM EST |
| 13.50 | 0.00 | 2.13 | 1.07 | % | 0.08 | 0 | 0 | 0.00 | 0.01 | 0.02 | -0.01 | 10/29/2025 3:59:59 PM EST | |||
| 14.00 | 0.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 0.00 | 4 | 91 | 3.69 | 0.00 | 0.01 | 0.00 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 14.50 | 0.00 | 0.53 | 0.27 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.01 | 0.00 | 10/29/2025 3:59:59 PM EST | |||
| 15.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 161 | 0.00 | 0.00 | 0.01 | 0.00 | 10/28/2025 | 10/29/2025 3:59:59 PM EST |
| 15.50 | 0.00 | 2.13 | 1.07 | % | 0.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:59 PM EST | |||
| 16.00 | 0.00 | 1.95 | 0.98 | 0.01 | 0.00 | 0.00% | 0.06 | 0 | 21 | 0.00 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 3:59:59 PM EST |
| 16.50 | 0.00 | 1.95 | 0.98 | 0.04 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/29/2025 3:59:59 PM EST |
| 17.00 | 0.00 | 1.88 | 0.94 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:59 PM EST | |||
| 17.50 | 0.00 | 2.13 | 1.07 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:59 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 | 2.13 | 1.07 | % | 0.36 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:59 PM EST | |||
| 3.50 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.00 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/29/2025 3:59:59 PM EST |
| 4.00 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 3:59:59 PM EST |
| 4.50 | 0.00 | 1.93 | 0.97 | % | 0.22 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:59 PM EST | |||
| 5.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.21 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 3:59:59 PM EST |
| 5.50 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 209 | 2.70 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 3:59:59 PM EST |
| 6.00 | 0.00 | 0.01 | 0.01 | 0.03 | +0.02 | +200.00% | 0.00 | 6 | 1,132 | 2.19 | 0.00 | 0.01 | 0.00 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 6.50 | 0.00 | 0.05 | 0.03 | 0.01 | -0.01 | -50.00% | 0.00 | 110 | 1,984 | 1.94 | -0.02 | 0.05 | -0.01 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 7.00 | 0.03 | 0.04 | 0.04 | 0.04 | +0.02 | +100.00% | 0.01 | 1,372 | 735 | 1.61 | -0.08 | 0.14 | -0.04 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 7.50 | 0.10 | 0.12 | 0.11 | 0.11 | +0.03 | +37.50% | 0.01 | 1,417 | 1,119 | 1.59 | -0.20 | 0.27 | -0.08 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 8.00 | 0.26 | 0.31 | 0.29 | 0.31 | +0.07 | +29.17% | 0.04 | 1,687 | 3,205 | 1.66 | -0.38 | 0.37 | -0.10 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 8.50 | 0.57 | 0.60 | 0.59 | 0.58 | +0.06 | +11.54% | 0.07 | 561 | 3,936 | 1.81 | -0.56 | 0.36 | -0.11 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 9.00 | 0.88 | 1.02 | 0.95 | 0.94 | +0.07 | +8.05% | 0.11 | 65 | 2,050 | 1.90 | -0.70 | 0.30 | -0.11 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 9.50 | 1.15 | 2.24 | 1.70 | 1.23 | -0.07 | -5.39% | 0.18 | 2 | 263 | 5.99 | -0.80 | 0.22 | -0.09 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 10.00 | 1.57 | 3.15 | 2.36 | 1.66 | 0.00 | 0.00% | 0.24 | 0 | 102 | 8.25 | -0.86 | 0.17 | -0.08 | 10/28/2025 | 10/29/2025 3:59:59 PM EST |
| 10.50 | 2.18 | 3.60 | 2.89 | 1.99 | 0.00 | 0.00% | 0.28 | 0 | 9 | 8.57 | -0.90 | 0.12 | -0.06 | 10/21/2025 | 10/29/2025 3:59:59 PM EST |
| 11.00 | 2.31 | 3.95 | 3.13 | 2.39 | 0.00 | 0.00% | 0.28 | 0 | 5 | 8.44 | -0.93 | 0.09 | -0.05 | 10/28/2025 | 10/29/2025 3:59:59 PM EST |
| 11.50 | 2.85 | 4.45 | 3.65 | % | 0.32 | 0 | 0 | 8.89 | -0.97 | 0.05 | -0.02 | 10/29/2025 3:59:59 PM EST | |||
| 12.00 | 3.45 | 4.85 | 4.15 | 4.00 | 0.00 | 0.00% | 0.35 | 0 | 10 | 8.87 | -0.97 | 0.05 | -0.02 | 10/10/2025 | 10/29/2025 3:59:59 PM EST |
| 12.50 | 3.70 | 6.05 | 4.88 | 3.82 | 0.00 | 0.00% | 0.39 | 0 | 28 | 0.00 | -0.98 | 0.03 | -0.01 | 10/28/2025 | 10/29/2025 3:59:59 PM EST |
| 13.00 | 4.20 | 6.55 | 5.38 | 4.29 | 0.00 | 0.00% | 0.41 | 0 | 6 | 0.00 | -0.99 | 0.02 | -0.01 | 10/28/2025 | 10/29/2025 3:59:59 PM EST |
| 13.50 | 4.65 | 7.05 | 5.85 | 4.25 | 0.00 | 0.00% | 0.43 | 0 | 6 | 0.00 | -0.99 | 0.02 | -0.01 | 10/16/2025 | 10/29/2025 3:59:59 PM EST |
| 14.00 | 5.25 | 7.55 | 6.40 | % | 0.46 | 0 | 0 | 0.00 | -1.00 | 0.01 | 0.00 | 10/29/2025 3:59:59 PM EST | |||
| 14.50 | 5.70 | 8.05 | 6.88 | 5.35 | 0.00 | 0.00% | 0.47 | 0 | 0 | 0.00 | -1.00 | 0.01 | 0.00 | 10/27/2025 | 10/29/2025 3:59:59 PM EST |
| 15.00 | 5.70 | 8.55 | 7.13 | % | 0.48 | 0 | 0 | 0.00 | -1.00 | 0.01 | 0.00 | 10/29/2025 3:59:59 PM EST | |||
| 15.50 | 6.20 | 9.05 | 7.63 | % | 0.49 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:59 PM EST | |||
| 16.00 | 7.15 | 9.55 | 8.35 | 7.65 | 0.00 | 0.00% | 0.52 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:59 PM EST |
| 16.50 | 7.65 | 10.05 | 8.85 | 8.05 | 0.00 | 0.00% | 0.54 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:59 PM EST |
| 17.00 | 8.25 | 10.55 | 9.40 | % | 0.55 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:59 PM EST | |||
| 17.50 | 8.20 | 11.05 | 9.63 | 7.90 | 0.00 | 0.00% | 0.55 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 3:59:59 PM EST |