Options Chain for TELEPHONE & DATA SYS INC COM NEW (TDS) - $23.70 as of 9/6/2024 3:09:40 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 10.20 | 12.50 | % | 0 | 0 | 4.37 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 15.00 | 7.50 | 8.30 | 9.77 | 0.00 | 0.00% | 0 | 216 | 1.57 | 1.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 3:59:51 PM EST |
| 17.50 | 4.00 | 6.00 | 6.50 | 0.00 | 0.00% | 0 | 363 | 1.35 | 1.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 3:59:51 PM EST |
| 20.00 | 2.15 | 3.50 | 3.35 | -1.47 | -30.50% | 1 | 323 | 1.02 | 0.94 | 0.05 | -0.01 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 22.50 | 1.10 | 1.30 | 1.85 | 0.00 | 0.00% | 0 | 4,837 | 0.49 | 0.62 | 0.17 | -0.03 | 9/5/2024 | 9/6/2024 3:59:51 PM EST |
| 25.00 | 0.15 | 0.40 | 0.26 | -0.34 | -56.67% | 7 | 219 | 0.49 | 0.21 | 0.14 | -0.02 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 30.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 102 | 0.73 | 0.00 | 0.00 | 0.00 | 8/26/2024 | 9/6/2024 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 1.00 | % | 0 | 0 | 3.34 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 15.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 2 | 1.18 | 0.00 | 0.00 | 0.00 | 8/12/2024 | 9/6/2024 3:59:51 PM EST |
| 17.50 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 48 | 0.93 | 0.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 3:59:51 PM EST |
| 20.00 | 0.00 | 0.20 | 0.13 | 0.00 | 0.00% | 0 | 1,031 | 0.68 | -0.06 | 0.05 | -0.01 | 9/4/2024 | 9/6/2024 3:59:51 PM EST |
| 22.50 | 0.50 | 0.75 | 0.60 | +0.27 | +81.82% | 10 | 85 | 0.48 | -0.38 | 0.17 | -0.03 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 25.00 | 1.65 | 2.75 | 1.20 | 0.00 | 0.00% | 0 | 5 | 0.88 | -0.79 | 0.14 | -0.02 | 9/4/2024 | 9/6/2024 3:59:51 PM EST |
| 30.00 | 6.30 | 7.20 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST |