Options Chain for TELEPHONE & DATA SYS INC COM NEW (TDS) - $35.95 as of 1/22/2025 9:25:33 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 31.80 | 35.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 5.00 | 29.00 | 32.90 | % | 0 | 0 | 6.70 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 7.50 | 26.40 | 30.40 | % | 0 | 0 | 5.85 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 10.00 | 23.90 | 27.80 | % | 0 | 0 | 4.65 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 12.50 | 21.60 | 25.50 | % | 0 | 0 | 3.89 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 15.00 | 20.30 | 22.90 | 20.23 | 0.00 | 0.00% | 0 | 1 | 3.30 | 1.00 | 0.00 | 0.00 | 12/6/2024 | 1/21/2025 3:59:50 PM EST |
| 17.50 | 18.20 | 18.90 | 4.50 | 0.00 | 0.00% | 0 | 9 | 1.84 | 1.00 | 0.00 | 0.00 | 8/13/2024 | 1/21/2025 3:59:50 PM EST |
| 20.00 | 15.80 | 16.20 | 11.80 | 0.00 | 0.00% | 0 | 212 | 1.26 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 1/21/2025 3:59:50 PM EST |
| 22.50 | 13.30 | 13.80 | 12.25 | 0.00 | 0.00% | 0 | 25 | 1.04 | 1.00 | 0.00 | 0.00 | 12/24/2024 | 1/21/2025 3:59:50 PM EST |
| 25.00 | 10.90 | 11.30 | 10.71 | 0.00 | 0.00% | 0 | 1,292 | 0.66 | 0.98 | 0.01 | -0.01 | 1/17/2025 | 1/21/2025 3:59:50 PM EST |
| 30.00 | 6.20 | 6.60 | 6.05 | 0.00 | 0.00% | 0 | 483 | 0.59 | 0.88 | 0.03 | -0.02 | 1/17/2025 | 1/21/2025 3:59:50 PM EST |
| 35.00 | 2.45 | 2.65 | 2.76 | 0.00 | 0.00% | 0 | 1,501 | 0.50 | 0.61 | 0.08 | -0.03 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 40.00 | 0.60 | 0.80 | 0.69 | 0.00 | 0.00% | 0 | 413 | 0.48 | 0.23 | 0.06 | -0.02 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 1.42 | 0.05 | 0.02 | -0.01 | 1/21/2025 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 5.20 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 4.07 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 12.50 | 0.00 | 0.75 | % | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 17.50 | 0.00 | 0.20 | 0.31 | 0.00 | 0.00% | 0 | 129 | 1.30 | 0.00 | 0.00 | 0.00 | 10/22/2024 | 1/21/2025 3:59:50 PM EST |
| 20.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 4 | 1.08 | 0.00 | 0.00 | 0.00 | 11/25/2024 | 1/21/2025 3:59:50 PM EST |
| 22.50 | 0.00 | 0.75 | 0.23 | 0.00 | 0.00% | 0 | 97 | 0.96 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 1/21/2025 3:59:50 PM EST |
| 25.00 | 0.00 | 0.65 | 0.14 | 0.00 | 0.00% | 0 | 2,208 | 0.82 | -0.02 | 0.01 | -0.01 | 1/16/2025 | 1/21/2025 3:59:50 PM EST |
| 30.00 | 0.25 | 0.60 | 0.41 | 0.00 | 0.00% | 0 | 3,551 | 0.61 | -0.12 | 0.03 | -0.02 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 35.00 | 1.25 | 1.90 | 1.60 | 0.00 | 0.00% | 0 | 103 | 0.50 | -0.39 | 0.08 | -0.03 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 40.00 | 4.50 | 5.20 | 4.20 | 0.00 | 0.00% | 0 | 13 | 0.52 | -0.77 | 0.06 | -0.02 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 45.00 | 8.30 | 9.90 | 9.00 | 0.00 | 0.00% | 0 | 6 | 0.59 | -0.95 | 0.02 | -0.01 | 1/17/2025 | 1/21/2025 3:59:50 PM EST |