Options Chain for TELEPHONE & DATA SYS INC COM NEW (TDS) - $39.45 as of 7/11/2025 8:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 36.10 | 39.30 | 37.70 | % | 15.08 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST | |||
| 5.00 | 33.50 | 36.60 | 35.05 | % | 7.01 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST | |||
| 7.50 | 31.00 | 34.10 | 32.55 | % | 4.34 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST | |||
| 10.00 | 28.50 | 31.80 | 30.15 | % | 3.01 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST | |||
| 12.50 | 26.00 | 29.10 | 27.55 | 7.50 | 0.00 | 0.00% | 2.20 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/28/2024 | 7/11/2025 3:59:55 PM EST |
| 15.00 | 23.70 | 26.60 | 25.15 | 21.60 | 0.00 | 0.00% | 1.68 | 0 | 145 | 0.00 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 7/11/2025 3:59:55 PM EST |
| 17.50 | 21.20 | 24.30 | 22.75 | 18.30 | 0.00 | 0.00% | 1.30 | 0 | 115 | 6.37 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 7/11/2025 3:59:55 PM EST |
| 20.00 | 18.70 | 21.60 | 20.15 | 15.94 | 0.00 | 0.00% | 1.01 | 0 | 2,986 | 0.00 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 7/11/2025 3:59:55 PM EST |
| 22.50 | 16.20 | 19.10 | 17.65 | 10.95 | 0.00 | 0.00% | 0.78 | 0 | 1,729 | 0.00 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 7/11/2025 3:59:55 PM EST |
| 25.00 | 13.80 | 16.00 | 14.90 | 14.02 | 0.00 | 0.00% | 0.60 | 0 | 322 | 0.00 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 7/11/2025 3:59:55 PM EST |
| 30.00 | 8.80 | 11.10 | 9.95 | 9.65 | +0.91 | +10.42% | 0.33 | 2 | 2,416 | 0.00 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:55 PM EST |
| 35.00 | 3.90 | 5.60 | 4.75 | 5.40 | +1.00 | +22.73% | 0.14 | 1 | 4,114 | 1.13 | 0.93 | 0.04 | -0.09 | 7/11/2025 | 7/11/2025 3:59:55 PM EST |
| 40.00 | 1.10 | 1.25 | 1.18 | 1.25 | +0.25 | +25.00% | 0.03 | 1,098 | 3,152 | 0.55 | 0.52 | 0.13 | -0.12 | 7/11/2025 | 7/11/2025 3:59:55 PM EST |
| 45.00 | 0.15 | 0.95 | 0.55 | 0.33 | +0.13 | +65.00% | 0.01 | 809 | 1,272 | 0.91 | 0.05 | 0.04 | -0.02 | 7/11/2025 | 7/11/2025 3:59:55 PM EST |
| 50.00 | 0.00 | 0.95 | 0.48 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 42 | 1.70 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 7/11/2025 3:59:55 PM EST |
| 55.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.95 | 0.48 | % | 0.19 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST | |||
| 5.00 | 0.00 | 1.00 | 0.50 | % | 0.10 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST | |||
| 7.50 | 0.00 | 1.00 | 0.50 | % | 0.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST | |||
| 10.00 | 0.00 | 1.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 7/11/2025 3:59:55 PM EST |
| 12.50 | 0.00 | 1.00 | 0.50 | 0.30 | 0.00 | 0.00% | 0.04 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 7/11/2025 3:59:55 PM EST |
| 15.00 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 28 | 4.34 | 0.00 | 0.00 | 0.00 | 12/27/2024 | 7/11/2025 3:59:55 PM EST |
| 17.50 | 0.00 | 2.00 | 1.00 | 0.28 | 0.00 | 0.00% | 0.06 | 0 | 10 | 6.32 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 7/11/2025 3:59:55 PM EST |
| 20.00 | 0.00 | 0.45 | 0.23 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1,122 | 3.49 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/11/2025 3:59:55 PM EST |
| 22.50 | 0.00 | 0.50 | 0.25 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 103 | 3.06 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 7/11/2025 3:59:55 PM EST |
| 25.00 | 0.00 | 1.00 | 0.50 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 1,155 | 3.19 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/11/2025 3:59:55 PM EST |
| 30.00 | 0.00 | 0.50 | 0.25 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 2,748 | 1.77 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 3:59:55 PM EST |
| 35.00 | 0.10 | 1.00 | 0.55 | 0.15 | -0.68 | -81.93% | 0.02 | 7 | 456 | 1.01 | -0.07 | 0.04 | -0.09 | 7/11/2025 | 7/11/2025 3:59:55 PM EST |
| 40.00 | 1.10 | 1.80 | 1.45 | 1.70 | -0.15 | -8.11% | 0.04 | 96 | 64 | 0.74 | -0.48 | 0.13 | -0.12 | 7/11/2025 | 7/11/2025 3:59:55 PM EST |
| 45.00 | 4.70 | 7.00 | 5.85 | % | 0.13 | 0 | 0 | 1.91 | -0.95 | 0.04 | -0.02 | 7/11/2025 3:59:55 PM EST | |||
| 50.00 | 9.50 | 11.80 | 10.65 | % | 0.21 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST | |||
| 55.00 | 14.50 | 17.00 | 15.75 | % | 0.29 | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST |