Options Chain for TELEPHONE & DATA SYS INC COM NEW (TDS) - $31.74 as of 5/5/2025 9:19:21 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 11.20 | 14.10 | % | 0 | 0 | 1.86 | 0.96 | 0.01 | -0.01 | 5/5/2025 3:59:54 PM EST | |||
| 22.50 | 8.80 | 11.10 | % | 0 | 0 | 1.36 | 0.91 | 0.02 | -0.02 | 5/5/2025 3:59:54 PM EST | |||
| 25.00 | 7.30 | 7.80 | % | 0 | 0 | 0.69 | 0.84 | 0.03 | -0.03 | 5/5/2025 3:59:54 PM EST | |||
| 30.00 | 3.90 | 4.10 | 4.30 | -1.20 | -21.82% | 4 | 4 | 0.68 | 0.65 | 0.05 | -0.03 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 35.00 | 1.45 | 1.55 | 1.50 | -1.00 | -40.00% | 200 | 298 | 0.59 | 0.37 | 0.06 | -0.03 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 40.00 | 0.30 | 0.50 | 0.52 | -0.53 | -50.48% | 2 | 43 | 0.54 | 0.13 | 0.04 | -0.01 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 45.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 121 | 0.86 | 0.04 | 0.02 | -0.01 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 50.00 | 0.00 | 0.95 | % | 0 | 0 | 1.10 | 0.01 | 0.01 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 55.00 | 0.00 | 0.95 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.40 | 0.25 | +0.05 | +25.00% | 20 | 210 | 1.10 | -0.04 | 0.01 | -0.01 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 22.50 | 0.30 | 0.75 | 0.45 | +0.05 | +12.50% | 20 | 210 | 0.84 | -0.09 | 0.02 | -0.02 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 25.00 | 0.75 | 1.05 | 0.78 | +0.42 | +116.67% | 1,254 | 2 | 0.94 | -0.16 | 0.03 | -0.03 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 30.00 | 2.00 | 2.20 | 1.95 | +0.65 | +50.00% | 1,283 | 1,659 | 0.67 | -0.35 | 0.05 | -0.03 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 35.00 | 4.50 | 4.70 | 2.90 | 0.00 | 0.00% | 0 | 105 | 0.59 | -0.63 | 0.06 | -0.03 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 40.00 | 8.40 | 9.30 | 4.40 | 0.00 | 0.00% | 0 | 9 | 0.55 | -0.87 | 0.04 | -0.01 | 4/29/2025 | 5/5/2025 3:59:54 PM EST |
| 45.00 | 12.60 | 14.40 | % | 0 | 0 | 1.05 | -0.96 | 0.02 | -0.01 | 5/5/2025 3:59:54 PM EST | |||
| 50.00 | 16.50 | 19.90 | % | 0 | 0 | 1.38 | -0.99 | 0.01 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 55.00 | 21.70 | 24.60 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST |