Options Chain for TELEPHONE & DATA SYS INC COM NEW (TDS) - $38.52 as of 3/28/2025 9:07:51 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 24.10 | 28.10 | % | 0 | 0 | 3.03 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 15.00 | 21.60 | 25.60 | 21.58 | 0.00 | 0.00% | 0 | 4 | 2.53 | 1.00 | 0.00 | 0.00 | 1/22/2025 | 3/28/2025 4:00:00 PM EST |
| 17.50 | 19.10 | 23.10 | 18.05 | 0.00 | 0.00% | 0 | 5 | 2.18 | 1.00 | 0.00 | 0.00 | 3/6/2025 | 3/28/2025 4:00:00 PM EST |
| 20.00 | 16.70 | 20.70 | 5.90 | 0.00 | 0.00% | 0 | 7 | 1.91 | 0.99 | 0.00 | 0.00 | 10/14/2024 | 3/28/2025 4:00:00 PM EST |
| 22.50 | 14.30 | 18.30 | 15.25 | 0.00 | 0.00% | 0 | 4 | 1.68 | 0.98 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 4:00:00 PM EST |
| 25.00 | 11.90 | 15.90 | 13.05 | 0.00 | 0.00% | 0 | 1,028 | 1.47 | 0.94 | 0.01 | -0.01 | 2/10/2025 | 3/28/2025 4:00:00 PM EST |
| 30.00 | 7.40 | 11.40 | 8.62 | 0.00 | 0.00% | 0 | 2,845 | 0.68 | 0.85 | 0.02 | -0.02 | 2/7/2025 | 3/28/2025 4:00:00 PM EST |
| 35.00 | 5.30 | 5.80 | 5.00 | +0.10 | +2.05% | 41 | 474 | 0.67 | 0.70 | 0.04 | -0.03 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 40.00 | 2.30 | 3.50 | 2.25 | 0.00 | 0.00% | 0 | 964 | 0.63 | 0.46 | 0.05 | -0.03 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 45.00 | 0.50 | 1.05 | 0.60 | 0.00 | 0.00% | 0 | 302 | 0.48 | 0.22 | 0.04 | -0.02 | 3/25/2025 | 3/28/2025 4:00:00 PM EST |
| 50.00 | 0.00 | 0.75 | 0.90 | 0.00 | 0.00% | 0 | 1 | 0.65 | 0.09 | 0.02 | -0.01 | 12/17/2024 | 3/28/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.40 | % | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 15.00 | 0.00 | 1.50 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 17.50 | 0.00 | 0.85 | 0.45 | 0.00 | 0.00% | 0 | 1,000 | 1.63 | 0.00 | 0.00 | 0.00 | 10/30/2024 | 3/28/2025 4:00:00 PM EST |
| 20.00 | 0.00 | 0.25 | 0.26 | 0.00 | 0.00% | 0 | 1,132 | 1.12 | -0.01 | 0.00 | 0.00 | 3/10/2025 | 3/28/2025 4:00:00 PM EST |
| 22.50 | 0.00 | 0.75 | 0.83 | 0.00 | 0.00% | 0 | 186 | 1.24 | -0.02 | 0.00 | 0.00 | 3/19/2025 | 3/28/2025 4:00:00 PM EST |
| 25.00 | 0.10 | 0.70 | 0.10 | 0.00 | 0.00% | 0 | 2,363 | 0.83 | -0.06 | 0.01 | -0.01 | 3/25/2025 | 3/28/2025 4:00:00 PM EST |
| 30.00 | 0.50 | 0.85 | 0.65 | 0.00 | 0.00% | 0 | 2,672 | 0.70 | -0.15 | 0.02 | -0.02 | 3/26/2025 | 3/28/2025 4:00:00 PM EST |
| 35.00 | 1.45 | 1.85 | 1.75 | +0.35 | +25.00% | 2 | 306 | 0.58 | -0.30 | 0.04 | -0.03 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 40.00 | 3.50 | 4.10 | 3.80 | 0.00 | 0.00% | 1 | 2 | 0.52 | -0.54 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 45.00 | 5.70 | 7.70 | % | 0 | 0 | 0.35 | -0.78 | 0.04 | -0.02 | 3/28/2025 4:00:00 PM EST | |||
| 50.00 | 10.00 | 13.50 | % | 0 | 0 | 0.98 | -0.91 | 0.02 | -0.01 | 3/28/2025 4:00:00 PM EST |