Options Chain for TELEPHONE & DATA SYS INC COM NEW (TDS) - $34.17 as of 5/29/2025 8:49:10 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 15.50 | 19.10 | % | 0 | 0 | 1.78 | 0.97 | 0.00 | -0.01 | 5/29/2025 3:59:59 PM EST | |||
| 20.00 | 13.30 | 16.90 | 17.20 | 0.00 | 0.00% | 0 | 1 | 1.59 | 0.94 | 0.01 | -0.01 | 1/23/2025 | 5/29/2025 3:59:59 PM EST |
| 22.50 | 10.90 | 14.00 | % | 0 | 0 | 1.17 | 0.90 | 0.01 | -0.02 | 5/29/2025 3:59:59 PM EST | |||
| 25.00 | 10.40 | 11.00 | 11.20 | 0.00 | 0.00% | 0 | 321 | 0.77 | 0.86 | 0.02 | -0.02 | 5/28/2025 | 5/29/2025 3:59:59 PM EST |
| 30.00 | 6.60 | 7.10 | 7.20 | 0.00 | 0.00% | 0 | 232 | 0.68 | 0.73 | 0.03 | -0.03 | 5/28/2025 | 5/29/2025 3:59:59 PM EST |
| 35.00 | 2.35 | 3.90 | 3.70 | -0.22 | -5.62% | 1,610 | 2,833 | 0.61 | 0.56 | 0.04 | -0.03 | 5/29/2025 | 5/29/2025 3:59:59 PM EST |
| 40.00 | 1.75 | 1.95 | 1.85 | -0.02 | -1.07% | 38 | 939 | 0.57 | 0.36 | 0.04 | -0.02 | 5/29/2025 | 5/29/2025 3:59:59 PM EST |
| 45.00 | 0.60 | 1.00 | 1.80 | 0.00 | 0.00% | 0 | 6 | 0.54 | 0.20 | 0.03 | -0.02 | 3/6/2025 | 5/29/2025 3:59:59 PM EST |
| 50.00 | 0.25 | 0.55 | 0.25 | 0.00 | 0.00% | 15 | 1,918 | 0.56 | 0.10 | 0.02 | -0.01 | 5/29/2025 | 5/29/2025 3:59:59 PM EST |
| 55.00 | 0.00 | 0.95 | % | 0 | 0 | 0.84 | 0.05 | 0.01 | -0.01 | 5/29/2025 3:59:59 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 | 1.25 | 0.85 | 0.00 | 0.00% | 0 | 2 | 1.75 | -0.03 | 0.00 | -0.01 | 4/9/2025 | 5/29/2025 3:59:59 PM EST |
| 20.00 | 0.10 | 1.35 | 0.48 | 0.00 | 0.00% | 0 | 2 | 0.98 | -0.06 | 0.01 | -0.01 | 3/26/2025 | 5/29/2025 3:59:59 PM EST |
| 22.50 | 0.15 | 1.50 | 0.88 | 0.00 | 0.00% | 0 | 1 | 0.85 | -0.10 | 0.01 | -0.02 | 3/26/2025 | 5/29/2025 3:59:59 PM EST |
| 25.00 | 0.80 | 1.50 | 1.01 | 0.00 | 0.00% | 0 | 424 | 0.82 | -0.14 | 0.02 | -0.02 | 5/21/2025 | 5/29/2025 3:59:59 PM EST |
| 30.00 | 1.95 | 2.50 | 2.33 | +0.12 | +5.43% | 452 | 18,804 | 0.71 | -0.27 | 0.03 | -0.03 | 5/29/2025 | 5/29/2025 3:59:59 PM EST |
| 35.00 | 4.00 | 4.60 | 4.20 | -0.20 | -4.55% | 121 | 123 | 0.67 | -0.44 | 0.04 | -0.03 | 5/29/2025 | 5/29/2025 3:59:59 PM EST |
| 40.00 | 6.90 | 8.00 | 7.00 | 0.00 | 0.00% | 0 | 20 | 0.64 | -0.64 | 0.04 | -0.02 | 5/2/2025 | 5/29/2025 3:59:59 PM EST |
| 45.00 | 9.70 | 12.20 | 10.20 | 0.00 | 0.00% | 0 | 0 | 0.75 | -0.80 | 0.03 | -0.02 | 5/2/2025 | 5/29/2025 3:59:59 PM EST |
| 50.00 | 13.90 | 16.70 | 13.14 | 0.00 | 0.00% | 0 | 1 | 0.95 | -0.90 | 0.02 | -0.01 | 5/1/2025 | 5/29/2025 3:59:59 PM EST |
| 55.00 | 19.80 | 21.90 | 17.65 | 0.00 | 0.00% | 0 | 0 | 1.04 | -0.95 | 0.01 | -0.01 | 5/1/2025 | 5/29/2025 3:59:59 PM EST |