Options Chain for TELEPHONE & DATA SYS INC COM NEW (TDS) - $39.72 as of 11/26/2025 8:59:20 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 35.60 | 39.30 | 37.45 | 31.25 | 0.00 | 0.00% | 14.98 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 11/26/2025 3:59:56 PM EST |
| 5.00 | 33.00 | 36.80 | 34.90 | % | 6.98 | 0 | 0 | 6.34 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:56 PM EST | |||
| 7.50 | 30.70 | 34.40 | 32.55 | % | 4.34 | 0 | 0 | 4.82 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:56 PM EST | |||
| 10.00 | 28.20 | 31.90 | 30.05 | 14.65 | 0.00 | 0.00% | 3.00 | 0 | 29 | 3.94 | 1.00 | 0.00 | 0.00 | 9/18/2024 | 11/26/2025 3:59:56 PM EST |
| 12.50 | 25.70 | 29.40 | 27.55 | 12.99 | 0.00 | 0.00% | 2.20 | 0 | 71 | 3.32 | 1.00 | 0.00 | 0.00 | 10/15/2024 | 11/26/2025 3:59:56 PM EST |
| 15.00 | 23.20 | 26.90 | 25.05 | 18.93 | 0.00 | 0.00% | 1.67 | 0 | 51 | 2.84 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 11/26/2025 3:59:56 PM EST |
| 17.50 | 20.70 | 24.40 | 22.55 | 21.80 | 0.00 | 0.00% | 1.29 | 0 | 63 | 2.46 | 1.00 | 0.00 | 0.00 | 11/6/2025 | 11/26/2025 3:59:56 PM EST |
| 20.00 | 19.50 | 20.30 | 19.90 | 19.82 | +0.87 | +4.60% | 0.99 | 3 | 2,320 | 2.13 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:56 PM EST |
| 22.50 | 15.80 | 19.50 | 17.65 | 17.10 | +1.30 | +8.23% | 0.78 | 3 | 314 | 1.88 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:56 PM EST |
| 25.00 | 13.30 | 17.00 | 15.15 | 15.30 | +2.81 | +22.50% | 0.61 | 1 | 221 | 1.60 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:56 PM EST |
| 30.00 | 9.70 | 10.30 | 10.00 | 10.40 | +1.31 | +14.42% | 0.33 | 10 | 1,099 | 0.67 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:56 PM EST |
| 35.00 | 4.90 | 5.50 | 5.20 | 4.15 | 0.00 | 0.00% | 0.15 | 0 | 4,259 | 0.40 | 0.86 | 0.05 | -0.01 | 11/24/2025 | 11/26/2025 3:59:56 PM EST |
| 40.00 | 0.70 | 2.90 | 1.80 | 1.41 | 0.00 | 0.00% | 0.04 | 0 | 683 | 0.34 | 0.48 | 0.08 | -0.02 | 11/21/2025 | 11/26/2025 3:59:56 PM EST |
| 45.00 | 0.00 | 0.60 | 0.30 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1,632 | 0.37 | 0.15 | 0.05 | -0.01 | 11/17/2025 | 11/26/2025 3:59:56 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1,200 | 0.59 | 0.03 | 0.02 | 0.00 | 11/12/2025 | 11/26/2025 3:59:56 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.74 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 11/26/2025 3:59:56 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 2.15 | 1.08 | % | 0.43 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:56 PM EST | |||
| 5.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.22 | 0 | 10 | 6.12 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 11/26/2025 3:59:56 PM EST |
| 7.50 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.14 | 0 | 2 | 4.67 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/26/2025 3:59:56 PM EST |
| 10.00 | 0.00 | 1.45 | 0.73 | 0.50 | 0.00 | 0.00% | 0.07 | 0 | 20 | 3.32 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 11/26/2025 3:59:56 PM EST |
| 12.50 | 0.00 | 1.15 | 0.58 | 3.02 | 0.00 | 0.00% | 0.05 | 0 | 6 | 2.61 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 11/26/2025 3:59:56 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 13 | 1.98 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 11/26/2025 3:59:56 PM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | 2.44 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.70 | 0.00 | 0.00 | 0.00 | 7/15/2024 | 11/26/2025 3:59:56 PM EST |
| 20.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 157 | 1.08 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 11/26/2025 3:59:56 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | 1.90 | 0.00 | 0.00% | 0.02 | 0 | 14 | 1.26 | 0.00 | 0.00 | 0.00 | 1/27/2025 | 11/26/2025 3:59:56 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 12 | 1.07 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 11/26/2025 3:59:56 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 1,096 | 0.74 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 11/26/2025 3:59:56 PM EST |
| 35.00 | 0.00 | 1.00 | 0.50 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 496 | 0.49 | -0.14 | 0.05 | -0.01 | 11/19/2025 | 11/26/2025 3:59:56 PM EST |
| 40.00 | 1.40 | 2.70 | 2.05 | 3.65 | 0.00 | 0.00% | 0.05 | 0 | 395 | 0.30 | -0.52 | 0.08 | -0.02 | 10/31/2025 | 11/26/2025 3:59:56 PM EST |
| 45.00 | 4.00 | 7.00 | 5.50 | 6.85 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.61 | -0.85 | 0.05 | -0.01 | 11/7/2025 | 11/26/2025 3:59:56 PM EST |
| 50.00 | 9.00 | 11.20 | 10.10 | 11.80 | 0.00 | 0.00% | 0.20 | 0 | 2 | 0.65 | -0.97 | 0.02 | 0.00 | 11/19/2025 | 11/26/2025 3:59:56 PM EST |
| 55.00 | 14.00 | 16.70 | 15.35 | 16.21 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 3:59:56 PM EST |
| 60.00 | 18.40 | 21.90 | 20.15 | 21.21 | 0.00 | 0.00% | 0.34 | 0 | 3 | 1.12 | -1.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 3:59:56 PM EST |