Options Chain for TELEPHONE & DATA SYS INC COM NEW (TDS) - $33.57 as of 5/27/2025 3:39:26 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 30.80 | 34.80 | % | 0 | 0 | 9.45 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:49 PM EST | |||
| 5.00 | 28.40 | 32.30 | % | 0 | 0 | 5.59 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:49 PM EST | |||
| 7.50 | 26.10 | 29.80 | % | 0 | 0 | 4.26 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:49 PM EST | |||
| 10.00 | 23.70 | 27.30 | % | 0 | 0 | 3.45 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:49 PM EST | |||
| 12.50 | 21.90 | 24.80 | 7.50 | 0.00 | 0.00% | 0 | 10 | 2.88 | 1.00 | 0.00 | 0.00 | 5/28/2024 | 5/27/2025 1:58:49 PM EST |
| 15.00 | 20.00 | 22.40 | 21.23 | 0.00 | 0.00% | 0 | 145 | 2.49 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 5/27/2025 1:58:49 PM EST |
| 17.50 | 17.50 | 19.90 | 18.30 | 0.00 | 0.00% | 0 | 115 | 2.12 | 0.99 | 0.00 | 0.00 | 4/21/2025 | 5/27/2025 1:58:49 PM EST |
| 20.00 | 15.00 | 17.40 | 15.94 | 0.00 | 0.00% | 0 | 2,987 | 1.80 | 0.99 | 0.00 | 0.00 | 4/21/2025 | 5/27/2025 1:58:49 PM EST |
| 22.50 | 12.80 | 14.00 | 14.54 | 0.00 | 0.00% | 0 | 1,729 | 1.20 | 0.97 | 0.01 | -0.01 | 4/22/2025 | 5/27/2025 1:58:49 PM EST |
| 25.00 | 10.50 | 11.50 | 9.90 | 0.00 | 0.00% | 0 | 1,054 | 0.69 | 0.93 | 0.01 | -0.01 | 5/14/2025 | 5/27/2025 1:58:49 PM EST |
| 30.00 | 6.20 | 6.60 | 5.20 | 0.00 | 0.00% | 0 | 2,141 | 0.61 | 0.80 | 0.03 | -0.02 | 5/13/2025 | 5/27/2025 1:58:49 PM EST |
| 35.00 | 2.75 | 2.95 | 2.27 | 0.00 | 0.00% | 0 | 2,979 | 0.54 | 0.57 | 0.06 | -0.03 | 5/23/2025 | 5/27/2025 1:58:49 PM EST |
| 40.00 | 0.80 | 1.05 | 0.95 | -0.15 | -13.64% | 3 | 1,455 | 0.46 | 0.27 | 0.05 | -0.02 | 5/27/2025 | 5/27/2025 1:58:49 PM EST |
| 45.00 | 0.00 | 0.40 | 0.20 | 0.00 | 0.00% | 0 | 1,242 | 0.51 | 0.10 | 0.03 | -0.01 | 5/23/2025 | 5/27/2025 1:58:49 PM EST |
| 50.00 | 0.10 | 0.20 | 0.10 | 0.00 | 0.00% | 5 | 32 | 0.53 | 0.04 | 0.01 | -0.01 | 5/27/2025 | 5/27/2025 1:58:49 PM EST |
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 0.92 | 0.01 | 0.00 | 0.00 | 5/27/2025 1:58:49 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 | 5.79 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:49 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 4.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:49 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:49 PM EST | |||
| 10.00 | 0.00 | 1.15 | 0.01 | 0.00 | 0.00% | 0 | 3 | 1.81 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/27/2025 1:58:49 PM EST |
| 12.50 | 0.00 | 0.25 | 0.30 | 0.00 | 0.00% | 0 | 15 | 1.66 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 5/27/2025 1:58:49 PM EST |
| 15.00 | 0.00 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 28 | 1.40 | 0.00 | 0.00 | 0.00 | 12/27/2024 | 5/27/2025 1:58:49 PM EST |
| 17.50 | 0.00 | 0.40 | 0.28 | 0.00 | 0.00% | 0 | 10 | 1.30 | -0.01 | 0.00 | 0.00 | 3/27/2025 | 5/27/2025 1:58:49 PM EST |
| 20.00 | 0.00 | 0.45 | 0.55 | 0.00 | 0.00% | 0 | 1,117 | 1.13 | -0.01 | 0.00 | 0.00 | 5/6/2025 | 5/27/2025 1:58:49 PM EST |
| 22.50 | 0.00 | 0.40 | 0.35 | -0.23 | -39.66% | 100 | 3 | 0.91 | -0.03 | 0.01 | -0.01 | 5/27/2025 | 5/27/2025 1:58:49 PM EST |
| 25.00 | 0.00 | 0.60 | 1.28 | 0.00 | 0.00% | 0 | 1,132 | 0.83 | -0.07 | 0.01 | -0.01 | 5/5/2025 | 5/27/2025 1:58:49 PM EST |
| 30.00 | 0.90 | 1.20 | 0.93 | -0.71 | -43.30% | 3 | 2,303 | 0.61 | -0.20 | 0.03 | -0.02 | 5/27/2025 | 5/27/2025 1:58:49 PM EST |
| 35.00 | 2.40 | 2.60 | 2.37 | -0.63 | -21.00% | 4 | 276 | 0.50 | -0.43 | 0.06 | -0.03 | 5/27/2025 | 5/27/2025 1:58:49 PM EST |
| 40.00 | 5.50 | 6.60 | 8.28 | 0.00 | 0.00% | 0 | 75 | 0.46 | -0.73 | 0.05 | -0.02 | 5/5/2025 | 5/27/2025 1:58:49 PM EST |
| 45.00 | 9.10 | 11.70 | % | 0 | 0 | 0.97 | -0.90 | 0.03 | -0.01 | 5/27/2025 1:58:49 PM EST | |||
| 50.00 | 14.20 | 15.50 | % | 0 | 0 | 0.88 | -0.96 | 0.01 | -0.01 | 5/27/2025 1:58:49 PM EST | |||
| 55.00 | 19.10 | 21.70 | % | 0 | 0 | 1.33 | -0.99 | 0.00 | 0.00 | 5/27/2025 1:58:49 PM EST |