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   0.470 0.554 13.01 -0.32
 
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 0.93 1.22 1.25 0.00 160 164  W   12 TDOC 0.00 0.01 0.01 0.00 3431 9092  W  
TDOC 0.26 0.56 0.40 0.00 96 340  W   12.5 TDOC 0.00 0.01 0.10 0.00 810 1285  W  
TDOC 0.00 0.03 0.02 0.00 762 1000  W   13 TDOC 0.00 0.04 0.01 0.00 1966 2899  W  
TDOC 0.00 0.02 0.01 0.00 1446 1177  W   13.5 TDOC 0.28 0.58 0.52 0.00 606 941  W  
TDOC 0.00 0.01 0.01 0.00 909 4237  W   14 TDOC 0.81 1.25 1.00 0.00 252 1559  W  
TDOC 0.00 0.01 0.01 0.00 710 2255  W   14.5 TDOC 1.44 1.56 1.41 0.00 175 1119  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 0.78 1.09 1.14 1.08 13 16  W   12 TDOC 0.05 0.06 0.05 0.05 198 337  W  
TDOC 0.63 0.68 0.67 0.68 65 125  W   12.5 TDOC 0.14 0.16 0.14 0.16 172 671  W  
TDOC 0.34 0.36 0.36 0.38 1196 1386  W   13 TDOC 0.33 0.35 0.34 0.35 395 786  W  
TDOC 0.15 0.17 0.16 0.19 645 424  W   13.5 TDOC 0.60 0.67 0.59 0.66 95 145  W  
TDOC 0.07 0.08 0.07 0.08 376 363  W   14 TDOC 0.86 1.11 0.98 1.05 32 241  W  
TDOC 0.01 0.05 0.05 0.03 61 263  W   14.5 TDOC 1.29 1.59 1.45 1.50 32 120  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 1.11 1.17 1.50 1.24 10 25  W   12 TDOC 0.11 0.13 0.11 0.15 149 158  W  
TDOC 0.75 0.79 0.77 0.88 3 7  W   12.5 TDOC 0.22 0.26 0.21 0.28 49 168  W  
TDOC 0.46 0.49 0.48 0.59 124 316  W   13 TDOC 0.43 0.47 0.47 0.49 911 519  W  
TDOC 0.26 0.29 0.29 0.37 12 91  W   13.5 TDOC 0.72 0.80 0.72 0.77 40 54  W  
TDOC 0.13 0.16 0.17 0.22 159 383  W   14 TDOC 0.74 1.29 1.10 1.12 59 61  W  
TDOC 0.06 0.09 0.09 0.13 30 232  W   14.5 TDOC 1.48 1.67 1.57 1.52 26 55  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 1.20 1.25 1.29 1.41 15 210  S   12 TDOC 0.18 0.21 0.19 0.21 50 21  S  
TDOC 0.87 0.89 0.85 1.07 19 4705  S   12.5 TDOC 0.33 0.35 0.37 0.36 184 2844  S  
TDOC 0.58 0.61 0.57 0.78 44 479  S   13 TDOC 0.54 0.56 0.54 0.56 108 35  S  
TDOC 0.36 0.39 0.42 0.55 112 416  S   13.5 TDOC 0.83 0.86 0.88 0.83 95 754  S  
TDOC 0.22 0.25 0.25 0.37 187 609  S   14 TDOC 1.14 1.41 1.14 1.14 102 189  S  
TDOC 0.13 0.16 0.20 0.25 50 203  S   14.5 TDOC 1.49 1.65 1.55 1.51 24 67  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 1.27 1.39 2.24 1.61 0 1  W   12 TDOC 0.23 0.26 0.24 0.25 2 3  W  
TDOC 0.93 1.01 1.59 1.27 0 3  W   12.5 TDOC 0.39 0.42 0.68 0.40 0 57  W  
TDOC 0.65 0.70 0.86 0.98 48 42  W   13 TDOC 0.60 0.77 0.60 0.59 62 19  W  
TDOC 0.44 0.48 0.49 0.73 25 63  W   13.5 TDOC 0.89 0.94 0.83 0.84 19 84  W  
TDOC 0.28 0.32 0.33 0.54 27 18  W   14 TDOC 1.21 1.39 1.19 1.13 2 57  W  
TDOC 0.18 0.21 0.28 0.39 1 2  W   14.5 TDOC 1.55 1.86 1.72 1.46 0 20  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 1.32 2.03 0.00 1.82 0 0  W   12 TDOC 0.28 0.31 0.26 0.27 5 39  W  
TDOC 0.93 1.55 0.00 1.48 0 0  W   12.5 TDOC 0.44 0.48 0.36 0.41 2 12  W  
TDOC 0.72 0.77 1.00 1.19 5 1  W   13 TDOC 0.65 0.71 0.62 0.59 23 6  W  
TDOC 0.50 0.53 0.57 0.93 2 12  W   13.5 TDOC 0.93 0.99 1.19 0.81 0 94  W  
TDOC 0.34 0.38 0.88 0.72 0 19  W   14 TDOC 1.18 1.40 1.17 1.08 3 27  W  
TDOC 0.22 0.26 0.27 0.55 16 24  W   14.5 TDOC 1.64 1.89 1.55 1.38 1 6  W  
 
2024-06-07 - Calls 2024-06-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TDOC 1.39 1.47 0.00 2.06 0 0  W   12 TDOC 0.34 0.37 0.00 0.27 0 0  W  
TDOC 1.06 1.22 0.00 1.72 0 0  W   12.5 TDOC 0.49 0.54 0.50 0.40 1 0  W  
TDOC 0.79 0.88 1.06 1.42 8 0  W   13 TDOC 0.72 0.77 0.65 0.56 17 0  W  
TDOC 0.58 0.72 0.79 1.15 3 18  W   13.5 TDOC 1.00 1.07 0.93 0.77 6 0  W  
TDOC 0.40 0.45 0.44 0.93 3 0  W   14 TDOC 1.32 1.44 0.00 1.00 0 0  W  
TDOC 0.28 0.32 0.51 0.73 1 0  W   14.5 TDOC 1.68 1.80 0.00 1.28 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 1.22 1.25 1.25 2.27 148 428  S   12.5 TDOC 0.62 0.63 0.64 0.34 255 2829  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.