Options Chain for TELEPHONE & DATA SYS INC COM NEW (TDS) - $33.20 as of 6/20/2025 9:31:01 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 15.00 | 17.90 | % | 0 | 0 | 2.15 | 0.99 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 20.00 | 11.90 | 15.80 | 17.20 | 0.00 | 0.00% | 0 | 1 | 1.85 | 0.97 | 0.01 | -0.01 | 1/23/2025 | 6/20/2025 3:59:51 PM EST |
| 22.50 | 9.50 | 13.40 | % | 0 | 0 | 1.02 | 0.93 | 0.01 | -0.01 | 6/20/2025 3:59:51 PM EST | |||
| 25.00 | 9.00 | 9.50 | 11.20 | 0.00 | 0.00% | 0 | 325 | 0.83 | 0.88 | 0.02 | -0.02 | 6/11/2025 | 6/20/2025 3:59:51 PM EST |
| 30.00 | 3.90 | 6.50 | 7.00 | 0.00 | 0.00% | 0 | 383 | 0.67 | 0.71 | 0.04 | -0.03 | 6/10/2025 | 6/20/2025 3:59:51 PM EST |
| 35.00 | 1.35 | 2.50 | 2.50 | -0.14 | -5.31% | 365 | 4,429 | 0.50 | 0.46 | 0.05 | -0.03 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 40.00 | 0.00 | 1.25 | 0.90 | 0.00 | 0.00% | 0 | 1,704 | 0.56 | 0.21 | 0.04 | -0.02 | 6/18/2025 | 6/20/2025 3:59:51 PM EST |
| 45.00 | 0.00 | 1.40 | 0.35 | 0.00 | 0.00% | 0 | 44 | 0.74 | 0.07 | 0.02 | -0.01 | 6/17/2025 | 6/20/2025 3:59:51 PM EST |
| 50.00 | 0.10 | 0.30 | 0.15 | -0.05 | -25.00% | 5 | 2,082 | 0.61 | 0.02 | 0.01 | 0.00 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 55.00 | 0.00 | 0.95 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.97 | 0.01 | 0.00 | 0.00 | 6/16/2025 | 6/20/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 1.15 | 0.85 | 0.00 | 0.00% | 0 | 2 | 1.41 | -0.01 | 0.00 | 0.00 | 4/9/2025 | 6/20/2025 3:59:51 PM EST |
| 20.00 | 0.00 | 0.65 | 0.25 | -0.23 | -47.92% | 100 | 2 | 1.02 | -0.03 | 0.01 | -0.01 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 22.50 | 0.00 | 0.90 | 0.45 | -0.43 | -48.87% | 180 | 1 | 0.95 | -0.07 | 0.01 | -0.01 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 25.00 | 0.00 | 1.10 | 1.01 | 0.00 | 0.00% | 0 | 424 | 0.88 | -0.12 | 0.02 | -0.02 | 5/21/2025 | 6/20/2025 3:59:51 PM EST |
| 30.00 | 1.50 | 2.05 | 1.76 | +0.11 | +6.67% | 3,354 | 20,458 | 0.65 | -0.29 | 0.04 | -0.03 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 35.00 | 3.40 | 4.10 | 3.80 | 0.00 | 0.00% | 0 | 352 | 0.54 | -0.54 | 0.05 | -0.03 | 6/18/2025 | 6/20/2025 3:59:51 PM EST |
| 40.00 | 7.00 | 7.70 | 7.00 | 0.00 | 0.00% | 0 | 20 | 0.51 | -0.79 | 0.04 | -0.02 | 5/2/2025 | 6/20/2025 3:59:51 PM EST |
| 45.00 | 10.00 | 12.70 | 10.20 | 0.00 | 0.00% | 0 | 0 | 0.79 | -0.93 | 0.02 | -0.01 | 5/2/2025 | 6/20/2025 3:59:51 PM EST |
| 50.00 | 15.90 | 18.50 | 13.14 | 0.00 | 0.00% | 0 | 0 | 1.09 | -0.98 | 0.01 | 0.00 | 5/1/2025 | 6/20/2025 3:59:51 PM EST |
| 55.00 | 20.80 | 22.50 | 17.65 | 0.00 | 0.00% | 0 | 0 | 1.09 | -0.99 | 0.00 | 0.00 | 5/1/2025 | 6/20/2025 3:59:51 PM EST |