Options Chain for TELEPHONE & DATA SYS INC COM NEW (TDS) - $39.60 as of 10/10/2025 3:38:49 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 | 18.20 | 20.50 | 19.35 | % | 0.97 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/10/2025 12:59:04 PM EST | |||
| 22.50 | 15.50 | 18.10 | 16.80 | 15.75 | 0.00 | 0.00% | 0.75 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 9/22/2025 | 10/10/2025 12:59:04 PM EST |
| 25.00 | 12.20 | 15.60 | 13.90 | % | 0.56 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/10/2025 12:59:04 PM EST | |||
| 30.00 | 8.00 | 10.80 | 9.40 | 9.50 | 0.00 | 0.00% | 0.31 | 0 | 18 | 2.80 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/10/2025 12:59:04 PM EST |
| 35.00 | 3.20 | 5.70 | 4.45 | 4.95 | +0.20 | +4.22% | 0.13 | 6 | 2,788 | 1.69 | 0.99 | 0.02 | -0.01 | 10/10/2025 | 10/10/2025 12:59:04 PM EST |
| 40.00 | 0.30 | 0.45 | 0.38 | 0.60 | -0.01 | -1.64% | 0.01 | 185 | 761 | 0.31 | 0.29 | 0.19 | -0.05 | 10/10/2025 | 10/10/2025 12:59:04 PM EST |
| 45.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 161 | 0.79 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 10/10/2025 12:59:04 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3,849 | 0.91 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/10/2025 12:59:04 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 10/10/2025 12:59:04 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 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 10/10/2025 12:59:04 PM EST | |||
| 22.50 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 4.72 | 0.00 | 0.00 | 0.00 | 10/10/2025 12:59:04 PM EST | |||
| 25.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 4.06 | 0.00 | 0.00 | 0.00 | 10/10/2025 12:59:04 PM EST | |||
| 30.00 | 0.00 | 2.15 | 1.08 | 0.13 | 0.00 | 0.00% | 0.04 | 0 | 2 | 2.89 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 10/10/2025 12:59:04 PM EST |
| 35.00 | 0.00 | 0.40 | 0.20 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 56 | 1.37 | -0.01 | 0.02 | -0.01 | 10/1/2025 | 10/10/2025 12:59:04 PM EST |
| 40.00 | 0.75 | 2.40 | 1.58 | 2.04 | 0.00 | 0.00% | 0.04 | 0 | 27 | 0.80 | -0.71 | 0.19 | -0.05 | 9/29/2025 | 10/10/2025 12:59:04 PM EST |
| 45.00 | 4.20 | 7.00 | 5.60 | 6.45 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.26 | -1.00 | 0.00 | 0.00 | 9/29/2025 | 10/10/2025 12:59:04 PM EST |
| 50.00 | 9.30 | 11.90 | 10.60 | % | 0.21 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 10/10/2025 12:59:04 PM EST | |||
| 55.00 | 14.40 | 16.90 | 15.65 | % | 0.28 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 10/10/2025 12:59:04 PM EST |