Options Chain for TELEPHONE & DATA SYS INC COM NEW (TDS) - $38.90 as of 8/22/2025 8:45:37 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 18.50 | 20.60 | 19.55 | % | 0.98 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 22.50 | 16.00 | 18.10 | 17.05 | 16.65 | 0.00 | 0.00% | 0.76 | 0 | 1 | 1.52 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:49 PM EST |
| 25.00 | 13.50 | 16.20 | 14.85 | % | 0.59 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 30.00 | 8.30 | 11.30 | 9.80 | 10.45 | 0.00 | 0.00% | 0.33 | 0 | 10 | 1.10 | 0.96 | 0.01 | 0.00 | 7/15/2025 | 8/22/2025 3:59:49 PM EST |
| 35.00 | 4.60 | 5.00 | 4.80 | 4.80 | +0.70 | +17.08% | 0.14 | 1,000 | 32 | 0.39 | 0.79 | 0.05 | -0.02 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 40.00 | 1.40 | 1.95 | 1.68 | 1.85 | 0.00 | 0.00% | 0.04 | 0 | 794 | 0.35 | 0.46 | 0.07 | -0.02 | 8/20/2025 | 8/22/2025 3:59:49 PM EST |
| 45.00 | 0.30 | 0.55 | 0.43 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 116 | 0.35 | 0.15 | 0.05 | -0.01 | 8/20/2025 | 8/22/2025 3:59:49 PM EST |
| 50.00 | 0.00 | 0.40 | 0.20 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 3,849 | 0.49 | 0.03 | 0.01 | 0.00 | 8/14/2025 | 8/22/2025 3:59:49 PM EST |
| 55.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 22.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 25.00 | 0.00 | 1.75 | 0.88 | % | 0.04 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 30.00 | 0.00 | 0.95 | 0.48 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.74 | -0.04 | 0.01 | 0.00 | 8/19/2025 | 8/22/2025 3:59:49 PM EST |
| 35.00 | 0.50 | 0.70 | 0.60 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 38 | 0.35 | -0.21 | 0.05 | -0.02 | 8/20/2025 | 8/22/2025 3:59:49 PM EST |
| 40.00 | 2.25 | 3.10 | 2.68 | 2.75 | 0.00 | 0.00% | 0.07 | 0 | 13 | 0.35 | -0.54 | 0.07 | -0.02 | 8/20/2025 | 8/22/2025 3:59:49 PM EST |
| 45.00 | 5.20 | 7.90 | 6.55 | 5.80 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.66 | -0.85 | 0.05 | -0.01 | 8/11/2025 | 8/22/2025 3:59:49 PM EST |
| 50.00 | 10.00 | 12.70 | 11.35 | % | 0.23 | 0 | 0 | 0.82 | -0.97 | 0.01 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 55.00 | 15.00 | 16.90 | 15.95 | % | 0.29 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST |