Options Chain for TELEPHONE & DATA SYS INC COM NEW (TDS) - $45.52 as of 5/7/2026 9:27:38 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 23.50 | 27.30 | 25.40 | % | 1.27 | 0 | 3 | 4.95 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:14 PM EST | |||
| 22.50 | 21.20 | 24.70 | 22.95 | 22.69 | 0.00 | 0.00% | 1.02 | 0 | 1 | 4.27 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 5/6/2026 4:00:14 PM EST |
| 25.00 | 18.80 | 22.20 | 20.50 | % | 0.82 | 0 | 0 | 3.75 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:14 PM EST | |||
| 30.00 | 13.50 | 17.10 | 15.30 | 15.02 | 0.00 | 0.00% | 0.51 | 0 | 18 | 2.78 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 5/6/2026 4:00:14 PM EST |
| 35.00 | 8.90 | 12.00 | 10.45 | 8.70 | 0.00 | 0.00% | 0.30 | 0 | 14 | 2.08 | 0.99 | 0.01 | -0.02 | 3/25/2026 | 5/6/2026 4:00:14 PM EST |
| 40.00 | 5.70 | 6.20 | 5.95 | 4.95 | 0.00 | 0.00% | 0.15 | 0 | 773 | 0.97 | 0.88 | 0.04 | -0.07 | 5/4/2026 | 5/6/2026 4:00:14 PM EST |
| 45.00 | 0.95 | 4.20 | 2.58 | 2.70 | 0.00 | 0.00% | 0.06 | 0 | 528 | 0.77 | 0.57 | 0.07 | -0.13 | 5/1/2026 | 5/6/2026 4:00:14 PM EST |
| 50.00 | 0.20 | 1.60 | 0.90 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 760 | 0.55 | 0.24 | 0.06 | -0.10 | 5/6/2026 | 5/6/2026 4:00:14 PM EST |
| 55.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.27 | 0.06 | 0.02 | -0.04 | 5/6/2026 4:00:14 PM EST | |||
| 60.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.50 | 0.01 | 0.01 | -0.01 | 5/6/2026 4:00:14 PM EST | |||
| 65.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:14 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.45 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:14 PM EST | |||
| 25.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 3.23 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:14 PM EST | |||
| 30.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 2 | 2.44 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:14 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 19 | 1.61 | -0.01 | 0.01 | -0.02 | 5/6/2026 4:00:14 PM EST | |||
| 40.00 | 0.00 | 0.80 | 0.40 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 514 | 1.04 | -0.12 | 0.04 | -0.07 | 4/28/2026 | 5/6/2026 4:00:14 PM EST |
| 45.00 | 0.60 | 2.85 | 1.73 | 1.30 | 0.00 | 0.00% | 0.04 | 0 | 67 | 0.72 | -0.43 | 0.07 | -0.13 | 5/1/2026 | 5/6/2026 4:00:14 PM EST |
| 50.00 | 3.50 | 6.40 | 4.95 | 5.05 | 0.00 | 0.00% | 0.10 | 0 | 1 | 1.31 | -0.76 | 0.06 | -0.10 | 5/4/2026 | 5/6/2026 4:00:14 PM EST |
| 55.00 | 7.90 | 11.60 | 9.75 | % | 0.18 | 0 | 0 | 1.91 | -0.94 | 0.02 | -0.04 | 5/6/2026 4:00:14 PM EST | |||
| 60.00 | 13.30 | 16.10 | 14.70 | % | 0.24 | 0 | 0 | 2.05 | -0.99 | 0.01 | -0.01 | 5/6/2026 4:00:14 PM EST | |||
| 65.00 | 18.00 | 21.40 | 19.70 | % | 0.30 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:14 PM EST |