Options Chain for TELEPHONE & DATA SYS INC COM NEW (TDS) - $38.69 as of 8/12/2025 1:49:21 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 18.90 | 22.80 | 20.85 | % | 1.19 | 0 | 0 | 9.00 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:00 PM EST | |||
| 20.00 | 16.40 | 20.40 | 18.40 | 17.20 | 0.00 | 0.00% | 0.92 | 0 | 1 | 7.77 | 1.00 | 0.00 | 0.00 | 1/23/2025 | 8/12/2025 12:59:00 PM EST |
| 22.50 | 14.10 | 17.80 | 15.95 | 15.77 | 0.00 | 0.00% | 0.71 | 0 | 1 | 6.68 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 8/12/2025 12:59:00 PM EST |
| 25.00 | 13.10 | 13.70 | 13.40 | 13.75 | 0.00 | 0.00% | 0.54 | 0 | 316 | 3.41 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 12:59:00 PM EST |
| 30.00 | 8.10 | 8.70 | 8.40 | 8.50 | 0.00 | 0.00% | 0.28 | 0 | 559 | 2.03 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:59:00 PM EST |
| 35.00 | 3.40 | 3.80 | 3.60 | 2.90 | -1.04 | -26.40% | 0.10 | 1 | 5,419 | 0.85 | 0.97 | 0.04 | -0.03 | 8/12/2025 | 8/12/2025 12:59:00 PM EST |
| 40.00 | 0.10 | 0.30 | 0.20 | 0.16 | -0.22 | -57.90% | 0.01 | 4 | 5,390 | 0.47 | 0.19 | 0.16 | -0.07 | 8/12/2025 | 8/12/2025 12:59:00 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1,119 | 0.94 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:59:00 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2,402 | 1.43 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:59:00 PM EST |
| 55.00 | 0.00 | 0.10 | 0.05 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 101 | 2.06 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 8/12/2025 12:59:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 8/12/2025 12:59:00 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 127 | 3.32 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 8/12/2025 12:59:00 PM EST |
| 22.50 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 254 | 2.78 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 8/12/2025 12:59:00 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 424 | 2.56 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 8/12/2025 12:59:00 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 18,253 | 1.42 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 12:59:00 PM EST |
| 35.00 | 0.05 | 0.10 | 0.08 | 0.13 | +0.03 | +30.00% | 0.00 | 2 | 1,076 | 0.69 | -0.03 | 0.04 | -0.03 | 8/12/2025 | 8/12/2025 12:59:00 PM EST |
| 40.00 | 1.45 | 1.90 | 1.68 | 1.80 | -0.35 | -16.28% | 0.04 | 4 | 138 | 0.48 | -0.81 | 0.16 | -0.07 | 8/12/2025 | 8/12/2025 12:59:00 PM EST |
| 45.00 | 6.30 | 8.00 | 7.15 | 7.34 | 0.00 | 0.00% | 0.16 | 0 | 1 | 2.52 | -1.00 | 0.00 | 0.00 | 7/16/2025 | 8/12/2025 12:59:00 PM EST |
| 50.00 | 10.70 | 13.70 | 12.20 | 13.14 | 0.00 | 0.00% | 0.24 | 0 | 0 | 3.82 | -1.00 | 0.00 | 0.00 | 5/1/2025 | 8/12/2025 12:59:00 PM EST |
| 55.00 | 15.40 | 18.70 | 17.05 | 17.65 | 0.00 | 0.00% | 0.31 | 0 | 0 | 4.59 | -1.00 | 0.00 | 0.00 | 5/1/2025 | 8/12/2025 12:59:00 PM EST |