Options Chain for TELEPHONE & DATA SYS INC COM NEW (TDS) - $40.59 as of 12/23/2025 2:08:26 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 36.50 | 40.20 | 38.35 | 31.25 | 0.00 | 0.00% | 15.34 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 12/23/2025 1:59:10 PM EST |
| 5.00 | 33.60 | 37.70 | 35.65 | % | 7.13 | 0 | 0 | 9.04 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:10 PM EST | |||
| 7.50 | 31.10 | 35.20 | 33.15 | % | 4.42 | 0 | 0 | 6.89 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:10 PM EST | |||
| 10.00 | 29.00 | 32.70 | 30.85 | 14.65 | 0.00 | 0.00% | 3.08 | 0 | 29 | 5.64 | 1.00 | 0.00 | 0.00 | 9/18/2024 | 12/23/2025 1:59:10 PM EST |
| 12.50 | 26.50 | 30.20 | 28.35 | 12.99 | 0.00 | 0.00% | 2.27 | 0 | 70 | 4.76 | 1.00 | 0.00 | 0.00 | 10/15/2024 | 12/23/2025 1:59:10 PM EST |
| 15.00 | 24.00 | 27.20 | 25.60 | 18.93 | 0.00 | 0.00% | 1.71 | 0 | 20 | 3.72 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 12/23/2025 1:59:10 PM EST |
| 17.50 | 21.50 | 24.50 | 23.00 | 23.11 | 0.00 | 0.00% | 1.31 | 0 | 38 | 3.08 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:59:10 PM EST |
| 20.00 | 19.30 | 21.30 | 20.30 | 20.60 | 0.00 | 0.00% | 1.02 | 0 | 2,293 | 2.19 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:59:10 PM EST |
| 22.50 | 16.80 | 19.50 | 18.15 | 17.10 | 0.00 | 0.00% | 0.81 | 0 | 314 | 2.31 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 12/23/2025 1:59:10 PM EST |
| 25.00 | 14.20 | 16.80 | 15.50 | 15.30 | 0.00 | 0.00% | 0.62 | 0 | 221 | 1.89 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 12/23/2025 1:59:10 PM EST |
| 30.00 | 9.90 | 11.30 | 10.60 | 9.25 | 0.00 | 0.00% | 0.35 | 0 | 959 | 1.12 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:59:10 PM EST |
| 35.00 | 5.50 | 6.00 | 5.75 | 5.89 | -0.11 | -1.84% | 0.16 | 8 | 5,230 | 0.56 | 0.95 | 0.03 | -0.01 | 12/23/2025 | 12/23/2025 1:59:10 PM EST |
| 40.00 | 1.35 | 1.80 | 1.58 | 1.40 | -0.37 | -20.91% | 0.04 | 21 | 1,076 | 0.30 | 0.58 | 0.11 | -0.03 | 12/23/2025 | 12/23/2025 1:59:10 PM EST |
| 45.00 | 0.10 | 0.20 | 0.15 | 0.18 | +0.08 | +80.00% | 0.00 | 23 | 1,745 | 0.30 | 0.14 | 0.06 | -0.02 | 12/23/2025 | 12/23/2025 1:59:10 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1,189 | 0.80 | 0.01 | 0.01 | 0.00 | 12/12/2025 | 12/23/2025 1:59:10 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.02 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 12/23/2025 1:59:10 PM EST |
| 60.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 1.15 | 0.58 | % | 0.23 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:10 PM EST | |||
| 5.00 | 0.00 | 1.15 | 0.58 | 0.30 | 0.00 | 0.00% | 0.12 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 12/23/2025 1:59:10 PM EST |
| 7.50 | 0.00 | 1.15 | 0.58 | 0.25 | 0.00 | 0.00% | 0.08 | 0 | 2 | 5.46 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 12/23/2025 1:59:10 PM EST |
| 10.00 | 0.00 | 1.15 | 0.58 | 0.50 | 0.00 | 0.00% | 0.06 | 0 | 20 | 4.52 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 12/23/2025 1:59:10 PM EST |
| 12.50 | 0.00 | 1.15 | 0.58 | 3.02 | 0.00 | 0.00% | 0.05 | 0 | 6 | 3.83 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 12/23/2025 1:59:10 PM EST |
| 15.00 | 0.00 | 1.15 | 0.58 | 0.50 | 0.00 | 0.00% | 0.04 | 0 | 13 | 3.29 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 12/23/2025 1:59:10 PM EST |
| 17.50 | 0.00 | 1.15 | 0.58 | 2.44 | 0.00 | 0.00% | 0.03 | 0 | 4 | 2.84 | 0.00 | 0.00 | 0.00 | 7/15/2024 | 12/23/2025 1:59:10 PM EST |
| 20.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 157 | 1.60 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 12/23/2025 1:59:10 PM EST |
| 22.50 | 0.00 | 0.95 | 0.48 | 1.90 | 0.00 | 0.00% | 0.02 | 0 | 14 | 2.00 | 0.00 | 0.00 | 0.00 | 1/27/2025 | 12/23/2025 1:59:10 PM EST |
| 25.00 | 0.00 | 0.95 | 0.48 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 12 | 1.72 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 12/23/2025 1:59:10 PM EST |
| 30.00 | 0.00 | 0.95 | 0.48 | 0.53 | 0.00 | 0.00% | 0.02 | 0 | 1,096 | 1.21 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 12/23/2025 1:59:10 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 492 | 0.69 | -0.05 | 0.03 | -0.01 | 12/18/2025 | 12/23/2025 1:59:10 PM EST |
| 40.00 | 0.65 | 2.20 | 1.43 | 1.00 | -0.80 | -44.45% | 0.04 | 1 | 395 | 0.41 | -0.42 | 0.11 | -0.03 | 12/23/2025 | 12/23/2025 1:59:10 PM EST |
| 45.00 | 3.90 | 5.30 | 4.60 | 6.85 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.57 | -0.86 | 0.06 | -0.02 | 11/7/2025 | 12/23/2025 1:59:10 PM EST |
| 50.00 | 8.00 | 10.70 | 9.35 | 11.80 | 0.00 | 0.00% | 0.19 | 0 | 2 | 0.98 | -0.99 | 0.01 | 0.00 | 11/19/2025 | 12/23/2025 1:59:10 PM EST |
| 55.00 | 13.10 | 15.80 | 14.45 | 16.21 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 11/25/2025 | 12/23/2025 1:59:10 PM EST |
| 60.00 | 18.10 | 21.10 | 19.60 | 22.23 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 12/16/2025 | 12/23/2025 1:59:10 PM EST |