Options Chain for TELEPHONE & DATA SYS INC COM NEW (TDS) - $39.22 as of 10/29/2025 9:20:33 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 | 20.60 | 23.00 | 21.80 | % | 1.25 | 0 | 0 | 3.05 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:06 PM EST | |||
| 20.00 | 17.60 | 20.50 | 19.05 | % | 0.95 | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:06 PM EST | |||
| 22.50 | 15.20 | 18.00 | 16.60 | 13.29 | 0.00 | 0.00% | 0.74 | 0 | 21 | 2.26 | 1.00 | 0.00 | 0.00 | 6/2/2025 | 10/29/2025 4:00:06 PM EST |
| 25.00 | 12.70 | 15.50 | 14.10 | 15.20 | 0.00 | 0.00% | 0.56 | 0 | 1,020 | 1.93 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 10/29/2025 4:00:06 PM EST |
| 30.00 | 9.20 | 10.80 | 10.00 | 9.10 | 0.00 | 0.00% | 0.33 | 18 | 322 | 1.08 | 0.98 | 0.01 | 0.00 | 10/29/2025 | 10/29/2025 4:00:06 PM EST |
| 35.00 | 4.60 | 6.20 | 5.40 | 5.40 | 0.00 | 0.00% | 0.15 | 0 | 580 | 0.76 | 0.81 | 0.05 | -0.03 | 10/28/2025 | 10/29/2025 4:00:06 PM EST |
| 40.00 | 1.10 | 1.75 | 1.43 | 1.65 | -0.16 | -8.84% | 0.04 | 2 | 1,632 | 0.46 | 0.46 | 0.08 | -0.04 | 10/29/2025 | 10/29/2025 4:00:06 PM EST |
| 45.00 | 0.00 | 1.90 | 0.95 | 0.30 | -0.09 | -23.08% | 0.02 | 2 | 1,411 | 1.01 | 0.16 | 0.05 | -0.03 | 10/29/2025 | 10/29/2025 4:00:06 PM EST |
| 50.00 | 0.00 | 2.20 | 1.10 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 900 | 1.40 | 0.03 | 0.01 | -0.01 | 10/1/2025 | 10/29/2025 4:00:06 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | 0.38 | 0.00 | 0.00% | 0.02 | 0 | 350 | 1.64 | 0.01 | 0.00 | 0.00 | 8/13/2025 | 10/29/2025 4:00:06 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.20 | 0.10 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.85 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 10/29/2025 4:00:06 PM EST |
| 20.00 | 0.00 | 1.25 | 0.63 | % | 0.03 | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:06 PM EST | |||
| 22.50 | 0.00 | 2.15 | 1.08 | 0.95 | 0.00 | 0.00% | 0.05 | 0 | 3 | 2.64 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 10/29/2025 4:00:06 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 6,300 | 0.97 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/29/2025 4:00:06 PM EST |
| 30.00 | 0.00 | 1.65 | 0.83 | 0.18 | 0.00 | 0.00% | 0.03 | 0 | 196 | 1.43 | -0.02 | 0.01 | 0.00 | 10/24/2025 | 10/29/2025 4:00:06 PM EST |
| 35.00 | 0.00 | 2.65 | 1.33 | 0.75 | 0.00 | 0.00% | 0.04 | 0 | 204 | 1.19 | -0.19 | 0.05 | -0.03 | 10/20/2025 | 10/29/2025 4:00:06 PM EST |
| 40.00 | 0.90 | 3.80 | 2.35 | 3.30 | 0.00 | 0.00% | 0.06 | 0 | 47 | 0.84 | -0.54 | 0.08 | -0.04 | 9/18/2025 | 10/29/2025 4:00:06 PM EST |
| 45.00 | 4.70 | 7.40 | 6.05 | % | 0.13 | 0 | 0 | 0.92 | -0.84 | 0.05 | -0.03 | 10/29/2025 4:00:06 PM EST | |||
| 50.00 | 9.70 | 12.30 | 11.00 | 17.65 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.15 | -0.97 | 0.01 | -0.01 | 5/6/2025 | 10/29/2025 4:00:06 PM EST |
| 55.00 | 14.50 | 17.50 | 16.00 | 22.45 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.47 | -0.99 | 0.00 | 0.00 | 5/6/2025 | 10/29/2025 4:00:06 PM EST |
| 60.00 | 19.50 | 22.50 | 21.00 | % | 0.35 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:06 PM EST |