Options Chain for TELEPHONE & DATA SYS INC COM NEW (TDS) - $47.04 as of 2/13/2026 7:03:24 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 | 28.10 | 32.10 | 30.10 | % | 1.72 | 0 | 0 | 7.07 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:07 PM EST | |||
| 20.00 | 25.60 | 28.50 | 27.05 | % | 1.35 | 0 | 0 | 4.93 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:07 PM EST | |||
| 22.50 | 23.80 | 26.00 | 24.90 | 20.92 | 0.00 | 0.00% | 1.11 | 0 | 8 | 4.35 | 1.00 | 0.00 | 0.00 | 1/27/2026 | 2/13/2026 4:00:07 PM EST |
| 25.00 | 21.30 | 23.50 | 22.40 | 13.50 | 0.00 | 0.00% | 0.90 | 0 | 966 | 3.84 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 2/13/2026 4:00:07 PM EST |
| 30.00 | 15.80 | 18.20 | 17.00 | 15.55 | 0.00 | 0.00% | 0.57 | 0 | 13 | 2.64 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/13/2026 4:00:07 PM EST |
| 35.00 | 11.30 | 13.30 | 12.30 | 11.30 | 0.00 | 0.00% | 0.35 | 0 | 60 | 2.02 | 1.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 4:00:07 PM EST |
| 40.00 | 7.30 | 8.20 | 7.75 | 6.35 | 0.00 | 0.00% | 0.19 | 0 | 258 | 1.28 | 0.94 | 0.02 | -0.04 | 2/11/2026 | 2/13/2026 4:00:07 PM EST |
| 45.00 | 2.90 | 4.10 | 3.50 | 3.65 | +0.93 | +34.20% | 0.08 | 208 | 269 | 0.77 | 0.70 | 0.06 | -0.12 | 2/13/2026 | 2/13/2026 4:00:07 PM EST |
| 50.00 | 0.95 | 1.40 | 1.18 | 1.20 | +0.70 | +140.00% | 0.02 | 28 | 18 | 0.83 | 0.34 | 0.07 | -0.14 | 2/13/2026 | 2/13/2026 4:00:07 PM EST |
| 55.00 | 0.00 | 0.50 | 0.25 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.98 | 0.10 | 0.03 | -0.07 | 10/7/2025 | 2/13/2026 4:00:07 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.52 | 0.02 | 0.01 | -0.02 | 2/13/2026 4:00:07 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 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 4.10 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:07 PM EST | |||
| 20.00 | 0.00 | 1.00 | 0.50 | 1.27 | 0.00 | 0.00% | 0.03 | 0 | 5 | 4.95 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 2/13/2026 4:00:07 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.04 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:07 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.56 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:07 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 11 | 2.71 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 2/13/2026 4:00:07 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.99 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 2/13/2026 4:00:07 PM EST |
| 40.00 | 0.00 | 0.65 | 0.33 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 1,103 | 1.26 | -0.06 | 0.02 | -0.04 | 1/27/2026 | 2/13/2026 4:00:07 PM EST |
| 45.00 | 0.55 | 1.95 | 1.25 | 1.20 | 0.00 | 0.00% | 0.03 | 0 | 11 | 0.88 | -0.30 | 0.06 | -0.12 | 2/6/2026 | 2/13/2026 4:00:07 PM EST |
| 50.00 | 3.30 | 3.90 | 3.60 | 12.05 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.78 | -0.66 | 0.07 | -0.14 | 11/21/2025 | 2/13/2026 4:00:07 PM EST |
| 55.00 | 6.90 | 8.80 | 7.85 | 10.62 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.41 | -0.90 | 0.03 | -0.07 | 1/20/2026 | 2/13/2026 4:00:07 PM EST |
| 60.00 | 11.70 | 13.70 | 12.70 | % | 0.21 | 0 | 0 | 1.78 | -0.98 | 0.01 | -0.02 | 2/13/2026 4:00:07 PM EST |