Options Chain for TELEPHONE & DATA SYS INC COM NEW (TDS) - $31.71 as of 11/20/2024 8:46:34 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 27.20 | 31.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 5.00 | 24.70 | 28.80 | % | 0 | 0 | 6.76 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 7.50 | 23.10 | 26.30 | % | 0 | 1 | 5.02 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 10.00 | 20.70 | 23.30 | 14.50 | 0.00 | 0.00% | 0 | 67 | 4.05 | 1.00 | 0.00 | 0.00 | 10/15/2024 | 11/20/2024 3:59:46 PM EST |
| 12.50 | 18.30 | 20.70 | 19.15 | 0.00 | 0.00% | 0 | 88 | 3.26 | 1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:46 PM EST |
| 15.00 | 15.80 | 18.30 | 15.84 | 0.00 | 0.00% | 0 | 34 | 2.79 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:46 PM EST |
| 17.50 | 13.30 | 15.60 | 4.20 | 0.00 | 0.00% | 0 | 124 | 2.21 | 1.00 | 0.00 | 0.00 | 8/14/2024 | 11/20/2024 3:59:46 PM EST |
| 20.00 | 11.60 | 11.90 | 11.90 | 0.00 | 0.00% | 0 | 1,534 | 0.93 | 1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:46 PM EST |
| 22.50 | 9.10 | 9.40 | 10.10 | +1.10 | +12.23% | 152 | 1,228 | 0.84 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 25.00 | 6.70 | 7.00 | 7.20 | +0.90 | +14.29% | 25 | 679 | 0.70 | 0.96 | 0.02 | 0.00 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 30.00 | 2.45 | 2.75 | 2.60 | +0.15 | +6.13% | 6 | 1,423 | 0.47 | 0.68 | 0.09 | -0.02 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 35.00 | 0.40 | 0.60 | 0.65 | +0.25 | +62.50% | 5 | 1,215 | 0.44 | 0.22 | 0.08 | -0.02 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 40.00 | 0.00 | 0.20 | 0.13 | +0.03 | +30.00% | 10 | 1,030 | 0.56 | 0.03 | 0.02 | 0.00 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 5.10 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 160 | 3.95 | 0.00 | 0.00 | 0.00 | 5/6/2024 | 11/20/2024 3:59:46 PM EST |
| 10.00 | 0.00 | 0.05 | 0.25 | 0.00 | 0.00% | 0 | 186 | 1.87 | 0.00 | 0.00 | 0.00 | 5/13/2024 | 11/20/2024 3:59:46 PM EST |
| 12.50 | 0.00 | 0.10 | 1.90 | 0.00 | 0.00% | 0 | 26 | 1.70 | 0.00 | 0.00 | 0.00 | 5/2/2024 | 11/20/2024 3:59:46 PM EST |
| 15.00 | 0.00 | 0.10 | 0.20 | 0.00 | 0.00% | 0 | 82 | 1.40 | 0.00 | 0.00 | 0.00 | 9/18/2024 | 11/20/2024 3:59:46 PM EST |
| 17.50 | 0.00 | 0.10 | 0.20 | 0.00 | 0.00% | 0 | 350 | 1.14 | 0.00 | 0.00 | 0.00 | 10/18/2024 | 11/20/2024 3:59:46 PM EST |
| 20.00 | 0.00 | 0.20 | 0.03 | 0.00 | 0.00% | 0 | 739 | 1.05 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:46 PM EST |
| 22.50 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 2,546 | 0.77 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:46 PM EST |
| 25.00 | 0.05 | 0.25 | 0.14 | -0.07 | -33.34% | 1 | 288 | 0.55 | -0.04 | 0.02 | 0.00 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 30.00 | 0.70 | 0.90 | 0.93 | +0.08 | +9.42% | 22 | 1,610 | 0.42 | -0.32 | 0.09 | -0.02 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 35.00 | 3.50 | 3.80 | 4.00 | -0.20 | -4.77% | 2 | 106 | 0.37 | -0.78 | 0.08 | -0.02 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 40.00 | 7.80 | 8.80 | % | 0 | 0 | 0.86 | -0.97 | 0.02 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 45.00 | 13.00 | 13.80 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST |