Options Chain for TELEPHONE & DATA SYS INC COM NEW (TDS) - $38.98 as of 7/29/2025 2:41:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 18.70 | 20.30 | 19.50 | % | 0.97 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:11 PM EST | |||
| 22.50 | 15.70 | 18.60 | 17.15 | 15.87 | 0.00 | 0.00% | 0.76 | 0 | 1 | 1.76 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 7/29/2025 1:59:11 PM EST |
| 25.00 | 13.60 | 14.60 | 14.10 | % | 0.56 | 0 | 0 | 0.95 | 0.99 | 0.00 | 0.00 | 7/29/2025 1:59:11 PM EST | |||
| 30.00 | 9.10 | 10.00 | 9.55 | % | 0.32 | 0 | 0 | 0.54 | 0.91 | 0.02 | -0.01 | 7/29/2025 1:59:11 PM EST | |||
| 35.00 | 5.10 | 5.40 | 5.25 | 5.56 | 0.00 | 0.00% | 0.15 | 0 | 6 | 0.49 | 0.76 | 0.04 | -0.02 | 7/28/2025 | 7/29/2025 1:59:11 PM EST |
| 40.00 | 2.15 | 2.40 | 2.28 | 2.48 | +0.18 | +7.83% | 0.06 | 10 | 249 | 0.46 | 0.48 | 0.06 | -0.03 | 7/29/2025 | 7/29/2025 1:59:11 PM EST |
| 45.00 | 0.75 | 0.95 | 0.85 | 0.90 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.46 | 0.23 | 0.05 | -0.02 | 7/28/2025 | 7/29/2025 1:59:11 PM EST |
| 50.00 | 0.00 | 0.45 | 0.23 | 0.87 | 0.00 | 0.00% | 0.00 | 0 | 407 | 0.52 | 0.09 | 0.02 | -0.01 | 7/14/2025 | 7/29/2025 1:59:11 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.76 | 0.03 | 0.01 | 0.00 | 7/25/2025 | 7/29/2025 1:59:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:11 PM EST | |||
| 22.50 | 0.00 | 0.70 | 0.35 | % | 0.02 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:11 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.03 | -0.01 | 0.00 | 0.00 | 7/25/2025 | 7/29/2025 1:59:11 PM EST |
| 30.00 | 0.25 | 0.45 | 0.35 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 104 | 0.55 | -0.09 | 0.02 | -0.01 | 7/25/2025 | 7/29/2025 1:59:11 PM EST |
| 35.00 | 0.95 | 1.30 | 1.13 | 0.77 | 0.00 | 0.00% | 0.03 | 0 | 7 | 0.48 | -0.24 | 0.04 | -0.02 | 7/25/2025 | 7/29/2025 1:59:11 PM EST |
| 40.00 | 3.00 | 3.20 | 3.10 | 2.85 | +0.93 | +48.44% | 0.08 | 12 | 54 | 0.44 | -0.52 | 0.06 | -0.03 | 7/29/2025 | 7/29/2025 1:59:11 PM EST |
| 45.00 | 6.50 | 6.80 | 6.65 | % | 0.15 | 0 | 0 | 0.44 | -0.77 | 0.05 | -0.02 | 7/29/2025 1:59:11 PM EST | |||
| 50.00 | 10.60 | 11.40 | 11.00 | % | 0.22 | 0 | 0 | 0.68 | -0.91 | 0.02 | -0.01 | 7/29/2025 1:59:11 PM EST | |||
| 55.00 | 15.30 | 16.40 | 15.85 | % | 0.29 | 0 | 0 | 0.69 | -0.97 | 0.01 | 0.00 | 7/29/2025 1:59:11 PM EST |