Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

TELADOC INC (TDOC) Option Chains Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
TDOC TELADOC INC   0.662 0.558 13.55 -0.66
 
2024-04-19 - Calls 2024-04-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TDOC 1.06 1.12 1.31 1.07 2 375  S   12.5 TDOC 0.03 0.05 0.05 0.02 64 1208  S  
TDOC 0.64 0.69 0.56 0.63 34 386  S   13 TDOC 0.10 0.12 0.13 0.08 29 256  S  
TDOC 0.32 0.35 0.32 0.30 435 238  S   13.5 TDOC 0.27 0.28 0.28 0.25 393 282  S  
TDOC 0.12 0.15 0.09 0.11 850 549  S   14 TDOC 0.56 0.59 0.61 0.56 254 2271  S  
TDOC 0.04 0.05 0.04 0.03 363 566  S   14.5 TDOC 0.97 1.02 0.99 0.97 102 274  S  
TDOC 0.01 0.05 0.02 0.01 589 7736  S   15 TDOC 1.44 1.58 1.50 1.45 221 4592  S  
 
2024-04-26 - Calls 2024-04-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TDOC 1.55 1.59 1.72 1.22 2 13  W   12.5 TDOC 0.48 0.51 0.54 0.12 15 201  W  
TDOC 1.24 1.28 1.83 0.85 0 25  W   13 TDOC 0.67 0.70 0.69 0.24 77 297  W  
TDOC 0.98 1.01 0.99 0.55 17 168  W   13.5 TDOC 0.91 0.94 0.92 0.45 90 420  W  
TDOC 0.76 0.79 0.77 0.33 91 320  W   14 TDOC 1.18 1.22 1.00 0.73 104 1410  W  
TDOC 0.59 0.61 0.60 0.19 278 295  W   14.5 TDOC 1.51 1.54 1.32 1.08 102 1065  W  
TDOC 0.44 0.47 0.44 0.10 211 2246  W   15 TDOC 1.87 1.89 1.98 1.49 8 373  W  
 
2024-05-03 - Calls 2024-05-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TDOC 1.61 1.70 1.75 1.39 2 5  W   12.5 TDOC 0.54 0.57 0.40 0.20 1 123  W  
TDOC 1.31 1.72 2.70 1.04 0 4  W   13 TDOC 0.73 0.76 0.61 0.34 2 103  W  
TDOC 1.05 1.09 1.32 0.75 11 0  W   13.5 TDOC 0.97 1.00 0.99 0.55 2 66  W  
TDOC 0.81 0.87 0.85 0.52 5 24  W   14 TDOC 1.24 1.28 1.25 0.81 18 215  W  
TDOC 0.62 0.69 0.97 0.35 0 15  W   14.5 TDOC 1.51 1.60 1.10 1.13 0 106  W  
TDOC 0.35 0.54 0.49 0.22 6 105  W   15 TDOC 1.83 1.95 1.97 1.50 1 77  W  
 
2024-05-10 - Calls 2024-05-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TDOC 1.56 2.08 1.38 1.59 5 0  W   12.5 TDOC 0.58 0.62 0.61 0.25 4 2  W  
TDOC 1.38 1.43 1.30 1.25 180 0  W   13 TDOC 0.78 0.82 0.47 0.40 0 100  W  
TDOC 1.12 1.16 1.75 0.95 0 5  W   13.5 TDOC 1.02 1.06 1.10 0.60 1 21  W  
TDOC 0.89 0.94 0.92 0.71 3 25  W   14 TDOC 1.29 1.34 1.09 0.84 1 61  W  
TDOC 0.56 0.75 0.71 0.52 1 6  W   14.5 TDOC 1.44 1.66 1.64 1.14 6 36  W  
TDOC 0.53 0.62 0.66 0.37 133 300  W   15 TDOC 1.91 2.01 1.38 1.48 0 47  W  
 
2024-05-17 - Calls 2024-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TDOC 1.74 1.77 2.27 1.80 0 4358  S   12.5 TDOC 0.63 0.66 0.65 0.28 277 2650  S  
TDOC 0.61 0.64 0.58 0.53 109 2259  S   15 TDOC 2.00 2.04 1.95 1.42 72 2930  S  
 
2024-05-24 - Calls 2024-05-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TDOC 1.78 1.85 0.00 2.04 0 0  W   12.5 TDOC 0.67 0.71 0.44 0.29 0 2  W  
TDOC 1.49 1.56 0.00 1.70 0 0  W   13 TDOC 0.87 1.00 0.57 0.42 0 8  W  
TDOC 1.22 1.29 1.38 1.40 1 0  W   13.5 TDOC 1.03 1.16 0.72 0.59 0 34  W  
TDOC 0.99 1.06 1.00 1.14 2 11  W   14 TDOC 1.16 1.44 1.10 0.80 1 18  W  
TDOC 0.70 1.06 1.22 0.91 0 2  W   14.5 TDOC 1.51 1.91 1.63 1.05 1 12  W  
TDOC 0.66 0.70 0.77 0.72 2 27  W   15 TDOC 2.03 2.10 1.73 1.33 25 98  W  
 
2024-05-31 - Calls 2024-05-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TDOC 1.62 2.04 0.00 2.30 0 0  W   12.5 TDOC 0.70 0.74 0.00 0.28 0 0  W  
TDOC 1.52 1.59 1.45 1.97 1 0  W   13 TDOC 0.89 0.95 0.90 0.40 1 0  W  
TDOC 1.27 1.89 1.38 1.66 6 0  W   13.5 TDOC 1.07 1.38 1.20 0.56 12 0  W  
TDOC 0.92 1.14 1.14 1.38 2 0  W   14 TDOC 0.94 1.47 1.15 0.74 3 0  W  
TDOC 0.85 1.50 1.29 1.14 0 13  W   14.5 TDOC 1.71 2.03 0.00 0.96 0 0  W  
TDOC 0.67 0.74 0.00 0.93 0 0  W   15 TDOC 1.87 2.11 0.00 1.22 0 0  W  
 
2024-06-21 - Calls 2024-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TDOC 1.78 2.21 3.00 3.25 0 247  S   12.5 TDOC 0.80 0.86 0.82 0.20 211 2387  S  
TDOC 0.86 0.88 0.82 1.77 69 2004  S   15 TDOC 2.16 2.67 2.24 0.82 50 6599  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.