Options Chain for TELEPHONE & DATA SYS INC COM NEW (TDS) - $34.17 as of 5/30/2025 6:01:08 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 13.60 | 16.40 | % | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 22.50 | 11.10 | 13.90 | % | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 25.00 | 8.60 | 11.50 | % | 0 | 0 | 1.99 | 0.98 | 0.01 | -0.01 | 5/30/2025 4:00:01 PM EST | |||
| 30.00 | 4.70 | 5.10 | 4.95 | +0.40 | +8.80% | 1 | 470 | 0.66 | 0.84 | 0.05 | -0.03 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 35.00 | 0.90 | 1.30 | 1.20 | +0.05 | +4.35% | 11 | 1,702 | 0.41 | 0.45 | 0.11 | -0.03 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 40.00 | 0.10 | 0.25 | 0.05 | -0.25 | -83.34% | 1 | 131 | 0.46 | 0.08 | 0.04 | -0.01 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 45.00 | 0.00 | 0.20 | 0.25 | 0.00 | 0.00% | 0 | 121 | 0.74 | 0.01 | 0.00 | 0.00 | 5/9/2025 | 5/30/2025 4:00:01 PM EST |
| 50.00 | 0.00 | 1.00 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 55.00 | 0.00 | 1.30 | % | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 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 | 0.30 | 0.25 | 0.00 | 0.00% | 0 | 230 | 1.54 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/30/2025 4:00:01 PM EST |
| 22.50 | 0.00 | 0.15 | 0.45 | 0.00 | 0.00% | 0 | 230 | 1.08 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/30/2025 4:00:01 PM EST |
| 25.00 | 0.05 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 2,136 | 0.80 | -0.02 | 0.01 | -0.01 | 5/28/2025 | 5/30/2025 4:00:01 PM EST |
| 30.00 | 0.30 | 0.55 | 0.45 | 0.00 | 0.00% | 0 | 2,909 | 0.59 | -0.16 | 0.05 | -0.03 | 5/29/2025 | 5/30/2025 4:00:01 PM EST |
| 35.00 | 1.65 | 1.90 | 1.70 | 0.00 | 0.00% | 0 | 202 | 0.43 | -0.55 | 0.11 | -0.03 | 5/27/2025 | 5/30/2025 4:00:01 PM EST |
| 40.00 | 4.80 | 6.50 | 4.40 | 0.00 | 0.00% | 0 | 9 | 0.87 | -0.92 | 0.04 | -0.01 | 4/29/2025 | 5/30/2025 4:00:01 PM EST |
| 45.00 | 9.80 | 11.50 | % | 0 | 0 | 1.16 | -0.99 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 50.00 | 14.70 | 16.80 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 55.00 | 19.70 | 22.20 | % | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST |