Options Chain for TELEPHONE & DATA SYS INC COM NEW (TDS) - $38.52 as of 3/31/2025 2:43:17 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 17.40 | 20.70 | % | 0 | 0 | 3.26 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:51 PM EST | |||
| 22.50 | 16.00 | 17.10 | 15.70 | 0.00 | 0.00% | 0 | 65 | 1.74 | 1.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 2:58:51 PM EST |
| 25.00 | 13.50 | 14.80 | 11.32 | 0.00 | 0.00% | 0 | 16 | 2.11 | 1.00 | 0.00 | 0.00 | 3/20/2025 | 3/31/2025 2:58:51 PM EST |
| 30.00 | 8.80 | 9.10 | 8.00 | 0.00 | 0.00% | 0 | 355 | 0.70 | 0.97 | 0.01 | -0.02 | 3/24/2025 | 3/31/2025 2:58:51 PM EST |
| 35.00 | 4.20 | 4.50 | 4.20 | +0.30 | +7.70% | 7 | 1,174 | 0.56 | 0.80 | 0.06 | -0.05 | 3/31/2025 | 3/31/2025 2:58:51 PM EST |
| 40.00 | 0.95 | 1.10 | 0.92 | +0.02 | +2.23% | 11 | 516 | 0.45 | 0.39 | 0.10 | -0.04 | 3/31/2025 | 3/31/2025 2:58:51 PM EST |
| 45.00 | 0.10 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 2 | 0.62 | 0.03 | 0.02 | -0.01 | 2/28/2025 | 3/31/2025 2:58:51 PM EST |
| 50.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 3 | 1.10 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 3/31/2025 2:58:51 PM EST |
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:51 PM EST | |||
| 60.00 | 0.00 | 1.25 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.60 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 2:58:51 PM EST |
| 22.50 | 0.00 | 0.85 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:51 PM EST | |||
| 25.00 | 0.00 | 0.30 | 0.20 | 0.00 | 0.00% | 0 | 110 | 1.20 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 3/31/2025 2:58:51 PM EST |
| 30.00 | 0.05 | 0.20 | 0.21 | 0.00 | 0.00% | 0 | 27 | 0.76 | -0.03 | 0.01 | -0.02 | 3/27/2025 | 3/31/2025 2:58:51 PM EST |
| 35.00 | 0.45 | 0.70 | 0.55 | 0.00 | 0.00% | 0 | 33 | 0.59 | -0.20 | 0.06 | -0.05 | 3/25/2025 | 3/31/2025 2:58:51 PM EST |
| 40.00 | 2.00 | 2.25 | 2.55 | 0.00 | 0.00% | 0 | 12 | 0.45 | -0.61 | 0.10 | -0.04 | 3/28/2025 | 3/31/2025 2:58:51 PM EST |
| 45.00 | 5.90 | 6.90 | % | 0 | 0 | 0.77 | -0.97 | 0.02 | -0.01 | 3/31/2025 2:58:51 PM EST | |||
| 50.00 | 10.90 | 11.90 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:51 PM EST | |||
| 55.00 | 16.00 | 18.00 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:51 PM EST | |||
| 60.00 | 20.90 | 22.80 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:51 PM EST |