Options Chain for TELEPHONE & DATA SYS INC COM NEW (TDS) - $39.31 as of 5/29/2026 3:18:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 15.00 | 19.10 | 17.05 | 22.46 | 0.00 | 0.00% | 0.76 | 0 | 1 | 2.82 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/29/2026 2:58:41 PM EST |
| 25.00 | 12.60 | 16.60 | 14.60 | % | 0.58 | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:58:41 PM EST | |||
| 30.00 | 8.40 | 10.10 | 9.25 | % | 0.31 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:58:41 PM EST | |||
| 35.00 | 3.60 | 6.50 | 5.05 | % | 0.14 | 0 | 0 | 1.15 | 0.93 | 0.04 | -0.01 | 5/29/2026 2:58:41 PM EST | |||
| 40.00 | 0.80 | 1.15 | 0.98 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 51 | 0.34 | 0.43 | 0.13 | -0.03 | 5/28/2026 | 5/29/2026 2:58:41 PM EST |
| 45.00 | 0.20 | 0.40 | 0.30 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 315 | 0.49 | 0.05 | 0.03 | -0.01 | 5/28/2026 | 5/29/2026 2:58:41 PM EST |
| 50.00 | 0.05 | 0.30 | 0.18 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 554 | 0.63 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 2:58:41 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:41 PM EST | |||
| 60.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:41 PM EST | |||
| 65.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:41 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.25 | 0.13 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.51 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/29/2026 2:58:41 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.68 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/29/2026 2:58:41 PM EST |
| 30.00 | 0.00 | 1.95 | 0.98 | % | 0.03 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:41 PM EST | |||
| 35.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 0.81 | -0.07 | 0.04 | -0.01 | 5/29/2026 2:58:41 PM EST | |||
| 40.00 | 1.40 | 1.75 | 1.58 | 1.93 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.33 | -0.57 | 0.13 | -0.03 | 5/26/2026 | 5/29/2026 2:58:41 PM EST |
| 45.00 | 5.20 | 6.80 | 6.00 | 2.60 | 0.00 | 0.00% | 0.13 | 0 | 4 | 0.82 | -0.95 | 0.03 | -0.01 | 4/22/2026 | 5/29/2026 2:58:41 PM EST |
| 50.00 | 10.10 | 11.90 | 11.00 | % | 0.22 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:58:41 PM EST | |||
| 55.00 | 14.60 | 17.10 | 15.85 | % | 0.29 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:58:41 PM EST | |||
| 60.00 | 19.60 | 22.40 | 21.00 | % | 0.35 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:58:41 PM EST | |||
| 65.00 | 24.30 | 27.40 | 25.85 | % | 0.40 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:58:41 PM EST |