Options Chain for TELEPHONE & DATA SYS INC COM NEW (TDS) - $40.20 as of 12/26/2025 3:50:50 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 | 21.40 | 24.90 | 23.15 | % | 1.32 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 20.00 | 19.00 | 22.40 | 20.70 | % | 1.03 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 22.50 | 16.50 | 19.90 | 18.20 | 16.10 | 0.00 | 0.00% | 0.81 | 0 | 8 | 1.71 | 1.00 | 0.00 | 0.00 | 9/22/2025 | 12/26/2025 3:59:53 PM EST |
| 25.00 | 14.10 | 17.60 | 15.85 | 13.50 | 0.00 | 0.00% | 0.63 | 0 | 966 | 1.54 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 12/26/2025 3:59:53 PM EST |
| 30.00 | 9.60 | 11.60 | 10.60 | 9.39 | 0.00 | 0.00% | 0.35 | 0 | 3 | 0.86 | 0.97 | 0.01 | -0.01 | 10/22/2025 | 12/26/2025 3:59:53 PM EST |
| 35.00 | 4.80 | 7.00 | 5.90 | 5.84 | +0.97 | +19.92% | 0.17 | 6 | 8 | 0.63 | 0.83 | 0.04 | -0.02 | 12/26/2025 | 12/26/2025 3:59:53 PM EST |
| 40.00 | 2.15 | 3.30 | 2.73 | 2.75 | 0.00 | 0.00% | 0.07 | 0 | 257 | 0.41 | 0.55 | 0.06 | -0.02 | 12/23/2025 | 12/26/2025 3:59:53 PM EST |
| 45.00 | 0.20 | 1.00 | 0.60 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.32 | 0.27 | 0.05 | -0.02 | 12/23/2025 | 12/26/2025 3:59:53 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.53 | 0.10 | 0.03 | -0.01 | 10/9/2025 | 12/26/2025 3:59:53 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.68 | 0.03 | 0.01 | 0.00 | 10/7/2025 | 12/26/2025 3:59:53 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.80 | 0.01 | 0.00 | 0.00 | 12/26/2025 3:59:53 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 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | 1.27 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.42 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 12/26/2025 3:59:53 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.73 | -0.03 | 0.01 | -0.01 | 9/24/2025 | 12/26/2025 3:59:53 PM EST |
| 35.00 | 0.10 | 1.05 | 0.58 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.37 | -0.17 | 0.04 | -0.02 | 12/16/2025 | 12/26/2025 3:59:53 PM EST |
| 40.00 | 1.95 | 2.50 | 2.23 | 2.15 | 0.00 | 0.00% | 0.06 | 0 | 15 | 0.38 | -0.45 | 0.06 | -0.02 | 12/23/2025 | 12/26/2025 3:59:53 PM EST |
| 45.00 | 4.00 | 7.10 | 5.55 | 7.25 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.67 | -0.73 | 0.05 | -0.02 | 12/10/2025 | 12/26/2025 3:59:53 PM EST |
| 50.00 | 9.10 | 10.60 | 9.85 | 12.05 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.60 | -0.90 | 0.03 | -0.01 | 11/21/2025 | 12/26/2025 3:59:53 PM EST |
| 55.00 | 13.50 | 16.30 | 14.90 | 17.38 | 0.00 | 0.00% | 0.27 | 0 | 3 | 0.91 | -0.97 | 0.01 | 0.00 | 12/16/2025 | 12/26/2025 3:59:53 PM EST |
| 60.00 | 18.40 | 21.20 | 19.80 | % | 0.33 | 0 | 0 | 1.03 | -0.99 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST |