Options Chain for TELEPHONE & DATA SYS INC COM NEW (TDS) - $35.58 as of 7/1/2025 5:46:48 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 17.00 | 20.80 | % | 0 | 0 | 1.35 | 0.97 | 0.00 | -0.01 | 7/1/2025 4:00:01 PM EST | |||
| 20.00 | 14.70 | 18.80 | % | 0 | 0 | 1.26 | 0.95 | 0.01 | -0.01 | 7/1/2025 4:00:01 PM EST | |||
| 22.50 | 12.50 | 16.50 | 13.29 | 0.00 | 0.00% | 0 | 21 | 1.11 | 0.92 | 0.01 | -0.01 | 6/2/2025 | 7/1/2025 4:00:01 PM EST |
| 25.00 | 11.80 | 12.80 | % | 0 | 0 | 0.59 | 0.88 | 0.01 | -0.01 | 7/1/2025 4:00:01 PM EST | |||
| 30.00 | 6.30 | 8.60 | 7.70 | 0.00 | 0.00% | 0 | 35 | 0.40 | 0.77 | 0.02 | -0.02 | 6/27/2025 | 7/1/2025 4:00:01 PM EST |
| 35.00 | 3.40 | 6.90 | 4.90 | +0.10 | +2.09% | 31 | 480 | 0.49 | 0.62 | 0.04 | -0.02 | 7/1/2025 | 7/1/2025 4:00:01 PM EST |
| 40.00 | 2.30 | 2.90 | 2.55 | -0.05 | -1.93% | 199 | 1,061 | 0.43 | 0.43 | 0.04 | -0.02 | 7/1/2025 | 7/1/2025 4:00:01 PM EST |
| 45.00 | 1.05 | 1.45 | 1.40 | +0.20 | +16.67% | 28 | 538 | 0.41 | 0.27 | 0.03 | -0.01 | 7/1/2025 | 7/1/2025 4:00:01 PM EST |
| 50.00 | 0.00 | 0.80 | 0.60 | 0.00 | 0.00% | 0 | 830 | 0.45 | 0.16 | 0.02 | -0.01 | 6/10/2025 | 7/1/2025 4:00:01 PM EST |
| 55.00 | 0.00 | 1.40 | % | 0 | 0 | 0.64 | 0.09 | 0.02 | -0.01 | 7/1/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 1.20 | 1.25 | 0.00 | 0.00% | 0 | 2 | 1.10 | -0.03 | 0.00 | -0.01 | 4/9/2025 | 7/1/2025 4:00:01 PM EST |
| 20.00 | 0.00 | 0.65 | % | 0 | 0 | 0.79 | -0.05 | 0.01 | -0.01 | 7/1/2025 4:00:01 PM EST | |||
| 22.50 | 0.00 | 0.95 | 0.95 | 0.00 | 0.00% | 0 | 3 | 0.82 | -0.08 | 0.01 | -0.01 | 6/25/2025 | 7/1/2025 4:00:01 PM EST |
| 25.00 | 0.00 | 1.25 | 1.35 | 0.00 | 0.00% | 0 | 6,298 | 0.68 | -0.12 | 0.01 | -0.01 | 6/26/2025 | 7/1/2025 4:00:01 PM EST |
| 30.00 | 1.65 | 2.05 | 2.00 | -0.25 | -11.12% | 26 | 204 | 0.53 | -0.23 | 0.02 | -0.02 | 7/1/2025 | 7/1/2025 4:00:01 PM EST |
| 35.00 | 2.15 | 4.80 | 3.37 | -0.60 | -15.12% | 2 | 32 | 0.48 | -0.38 | 0.04 | -0.02 | 7/1/2025 | 7/1/2025 4:00:01 PM EST |
| 40.00 | 5.90 | 6.40 | 7.00 | 0.00 | 0.00% | 0 | 15 | 0.45 | -0.57 | 0.04 | -0.02 | 6/25/2025 | 7/1/2025 4:00:01 PM EST |
| 45.00 | 8.30 | 10.20 | % | 0 | 0 | 0.48 | -0.73 | 0.03 | -0.01 | 7/1/2025 4:00:01 PM EST | |||
| 50.00 | 13.40 | 15.80 | 17.65 | 0.00 | 0.00% | 0 | 0 | 0.69 | -0.84 | 0.02 | -0.01 | 5/6/2025 | 7/1/2025 4:00:01 PM EST |
| 55.00 | 17.90 | 20.50 | 22.45 | 0.00 | 0.00% | 0 | 0 | 0.75 | -0.91 | 0.02 | -0.01 | 5/6/2025 | 7/1/2025 4:00:01 PM EST |