Options Chain for TELEPHONE & DATA SYS INC COM NEW (TDS) - $39.90 as of 7/25/2025 1:18:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 21.70 | 24.50 | 23.10 | % | 1.32 | 0 | 0 | 3.40 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:02 AM EST | |||
| 20.00 | 19.90 | 21.90 | 20.90 | 17.20 | 0.00 | 0.00% | 1.04 | 0 | 1 | 3.01 | 1.00 | 0.00 | 0.00 | 1/23/2025 | 7/25/2025 11:59:02 AM EST |
| 22.50 | 17.80 | 19.30 | 18.55 | 15.77 | 0.00 | 0.00% | 0.82 | 0 | 1 | 2.44 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 7/25/2025 11:59:02 AM EST |
| 25.00 | 14.20 | 16.00 | 15.10 | 16.60 | +4.70 | +39.50% | 0.60 | 13 | 317 | 1.36 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:59:02 AM EST |
| 30.00 | 10.70 | 11.10 | 10.90 | 7.42 | 0.00 | 0.00% | 0.36 | 0 | 897 | 0.92 | 0.99 | 0.01 | 0.00 | 7/18/2025 | 7/25/2025 11:59:02 AM EST |
| 35.00 | 6.00 | 6.40 | 6.20 | 6.50 | +1.14 | +21.27% | 0.18 | 200 | 5,773 | 0.73 | 0.86 | 0.04 | -0.03 | 7/25/2025 | 7/25/2025 11:59:02 AM EST |
| 40.00 | 2.35 | 2.55 | 2.45 | 2.50 | +0.10 | +4.17% | 0.06 | 17 | 5,694 | 0.58 | 0.58 | 0.07 | -0.05 | 7/25/2025 | 7/25/2025 11:59:02 AM EST |
| 45.00 | 0.60 | 0.85 | 0.73 | 0.72 | -0.08 | -10.00% | 0.02 | 21 | 1,108 | 0.52 | 0.27 | 0.05 | -0.04 | 7/25/2025 | 7/25/2025 11:59:02 AM EST |
| 50.00 | 0.05 | 0.25 | 0.15 | 0.35 | +0.08 | +29.63% | 0.00 | 1 | 2,397 | 0.52 | 0.08 | 0.02 | -0.02 | 7/25/2025 | 7/25/2025 11:59:02 AM EST |
| 55.00 | 0.00 | 0.10 | 0.05 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 101 | 0.70 | 0.02 | 0.01 | -0.01 | 7/9/2025 | 7/25/2025 11:59:02 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.98 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/25/2025 11:59:02 AM EST |
| 20.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 127 | 1.78 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/25/2025 11:59:02 AM EST |
| 22.50 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 254 | 1.15 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/25/2025 11:59:02 AM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 424 | 1.07 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/25/2025 11:59:02 AM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.38 | +0.13 | +52.00% | 0.01 | 1 | 18,210 | 1.18 | -0.01 | 0.01 | 0.00 | 7/25/2025 | 7/25/2025 11:59:02 AM EST |
| 35.00 | 0.35 | 0.55 | 0.45 | 0.34 | -0.31 | -47.70% | 0.01 | 13 | 706 | 0.52 | -0.14 | 0.04 | -0.03 | 7/25/2025 | 7/25/2025 11:59:02 AM EST |
| 40.00 | 1.55 | 1.80 | 1.68 | 1.77 | -1.13 | -38.97% | 0.04 | 5 | 127 | 0.53 | -0.42 | 0.07 | -0.05 | 7/25/2025 | 7/25/2025 11:59:02 AM EST |
| 45.00 | 4.70 | 5.10 | 4.90 | 7.34 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.44 | -0.73 | 0.05 | -0.04 | 7/16/2025 | 7/25/2025 11:59:02 AM EST |
| 50.00 | 9.20 | 10.50 | 9.85 | 13.14 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.92 | -0.92 | 0.02 | -0.02 | 5/1/2025 | 7/25/2025 11:59:02 AM EST |
| 55.00 | 14.00 | 15.40 | 14.70 | 17.65 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.17 | -0.98 | 0.01 | -0.01 | 5/1/2025 | 7/25/2025 11:59:02 AM EST |