Options Chain for TELEPHONE & DATA SYS INC COM NEW (TDS) - $39.25 as of 10/3/2025 3:28:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 21.20 | 24.10 | 22.65 | % | 1.29 | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:03 PM EST | |||
| 20.00 | 18.70 | 21.60 | 20.15 | % | 1.01 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:03 PM EST | |||
| 22.50 | 16.20 | 19.20 | 17.70 | 13.29 | 0.00 | 0.00% | 0.79 | 0 | 21 | 1.83 | 1.00 | 0.00 | 0.00 | 6/2/2025 | 10/3/2025 4:00:03 PM EST |
| 25.00 | 14.00 | 16.50 | 15.25 | 15.20 | 0.00 | 0.00% | 0.61 | 0 | 1,020 | 0.95 | 0.99 | 0.00 | 0.00 | 8/29/2025 | 10/3/2025 4:00:03 PM EST |
| 30.00 | 9.80 | 10.00 | 9.90 | 9.49 | 0.00 | 0.00% | 0.33 | 0 | 342 | 0.61 | 0.94 | 0.02 | -0.01 | 8/19/2025 | 10/3/2025 4:00:03 PM EST |
| 35.00 | 5.30 | 5.60 | 5.45 | 5.40 | +0.30 | +5.89% | 0.16 | 19 | 534 | 0.43 | 0.78 | 0.04 | -0.03 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 40.00 | 2.10 | 3.40 | 2.75 | 2.30 | +0.25 | +12.20% | 0.07 | 172 | 1,430 | 0.51 | 0.52 | 0.06 | -0.03 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 45.00 | 0.60 | 0.80 | 0.70 | 0.65 | +0.10 | +18.19% | 0.02 | 17 | 1,398 | 0.40 | 0.24 | 0.05 | -0.02 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 50.00 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 900 | 0.38 | 0.09 | 0.03 | -0.01 | 10/1/2025 | 10/3/2025 4:00:03 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 350 | 0.76 | 0.02 | 0.01 | 0.00 | 8/13/2025 | 10/3/2025 4:00:03 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.89 | 0.01 | 0.00 | 0.00 | 10/3/2025 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.40 | 0.20 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.48 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 10/3/2025 4:00:03 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:03 PM EST | |||
| 22.50 | 0.00 | 0.25 | 0.13 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.97 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 10/3/2025 4:00:03 PM EST |
| 25.00 | 0.00 | 0.50 | 0.25 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 6,300 | 0.97 | -0.01 | 0.00 | 0.00 | 10/1/2025 | 10/3/2025 4:00:03 PM EST |
| 30.00 | 0.10 | 0.25 | 0.18 | 0.16 | -0.15 | -48.39% | 0.01 | 1 | 198 | 0.54 | -0.06 | 0.02 | -0.01 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 35.00 | 0.60 | 0.85 | 0.73 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 203 | 0.43 | -0.22 | 0.04 | -0.03 | 10/1/2025 | 10/3/2025 4:00:03 PM EST |
| 40.00 | 2.30 | 3.50 | 2.90 | 3.30 | 0.00 | 0.00% | 0.07 | 0 | 47 | 0.47 | -0.48 | 0.06 | -0.03 | 9/18/2025 | 10/3/2025 4:00:03 PM EST |
| 45.00 | 4.90 | 6.40 | 5.65 | % | 0.13 | 0 | 0 | 0.32 | -0.76 | 0.05 | -0.02 | 10/3/2025 4:00:03 PM EST | |||
| 50.00 | 9.90 | 11.30 | 10.60 | 17.65 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.66 | -0.91 | 0.03 | -0.01 | 5/6/2025 | 10/3/2025 4:00:03 PM EST |
| 55.00 | 14.40 | 17.10 | 15.75 | 22.45 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.02 | -0.98 | 0.01 | 0.00 | 5/6/2025 | 10/3/2025 4:00:03 PM EST |
| 60.00 | 19.40 | 22.30 | 20.85 | % | 0.35 | 0 | 0 | 1.21 | -0.99 | 0.00 | 0.00 | 10/3/2025 4:00:03 PM EST |