Options Chain for TELEPHONE & DATA SYS INC COM NEW (TDS) - $15.54 as of 4/26/2024 3:50:00 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 13.00 | 15.30 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 5.00 | 9.10 | 12.50 | 13.26 | 0.00 | 0.00% | 0 | 0 | 6.52 | 1.00 | 0.00 | 0.00 | 1/16/2024 | 4/26/2024 3:59:58 PM EST |
| 7.50 | 8.20 | 9.80 | 8.10 | 0.00 | 0.00% | 0 | 31 | 4.50 | 0.99 | 0.00 | 0.00 | 4/19/2024 | 4/26/2024 3:59:58 PM EST |
| 10.00 | 4.60 | 7.90 | 5.90 | +0.30 | +5.36% | 9 | 387 | 1.58 | 0.95 | 0.02 | -0.01 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 12.50 | 3.60 | 3.80 | 4.00 | 0.00 | 0.00% | 0 | 434 | 1.12 | 0.84 | 0.06 | -0.02 | 4/23/2024 | 4/26/2024 3:59:58 PM EST |
| 15.00 | 1.80 | 1.95 | 1.87 | 0.00 | 0.00% | 0 | 1,022 | 0.99 | 0.63 | 0.10 | -0.03 | 4/23/2024 | 4/26/2024 3:59:58 PM EST |
| 17.50 | 0.80 | 0.85 | 0.80 | +0.10 | +14.29% | 12 | 1,708 | 0.96 | 0.37 | 0.10 | -0.03 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 20.00 | 0.30 | 0.45 | 0.37 | +0.05 | +15.63% | 62 | 8,518 | 1.00 | 0.20 | 0.07 | -0.03 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 22.50 | 0.15 | 0.25 | 0.20 | +0.05 | +33.34% | 13 | 6,904 | 1.09 | 0.10 | 0.05 | -0.02 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 25.00 | 0.05 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 1,025 | 1.11 | 0.05 | 0.03 | -0.01 | 4/18/2024 | 4/26/2024 3:59:58 PM EST |
| 30.00 | 0.00 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 8,413 | 1.46 | 0.01 | 0.01 | 0.00 | 4/24/2024 | 4/26/2024 3:59:58 PM EST |
| 35.00 | 0.00 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 689 | 1.55 | 0.00 | 0.00 | 0.00 | 2/20/2024 | 4/26/2024 3:59:58 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 | 0.65 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 4.77 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 7.50 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 358 | 1.90 | -0.01 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 3:59:58 PM EST |
| 10.00 | 0.10 | 0.20 | 0.15 | 0.00 | 0.00% | 1 | 713 | 1.36 | -0.05 | 0.02 | -0.01 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 12.50 | 0.35 | 0.40 | 0.40 | -0.05 | -11.12% | 5 | 4,642 | 1.10 | -0.16 | 0.06 | -0.02 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 15.00 | 1.00 | 1.10 | 1.20 | 0.00 | 0.00% | 0 | 712 | 0.95 | -0.37 | 0.10 | -0.03 | 4/25/2024 | 4/26/2024 3:59:58 PM EST |
| 17.50 | 2.40 | 2.55 | 2.56 | 0.00 | 0.00% | 0 | 1,198 | 0.92 | -0.63 | 0.10 | -0.03 | 4/24/2024 | 4/26/2024 3:59:58 PM EST |
| 20.00 | 4.40 | 4.60 | 5.05 | 0.00 | 0.00% | 0 | 464 | 0.95 | -0.80 | 0.07 | -0.03 | 4/15/2024 | 4/26/2024 3:59:58 PM EST |
| 22.50 | 5.50 | 8.90 | 6.90 | 0.00 | 0.00% | 0 | 30 | 0.98 | -0.90 | 0.05 | -0.02 | 3/22/2024 | 4/26/2024 3:59:58 PM EST |
| 25.00 | 9.20 | 9.50 | 9.90 | 0.00 | 0.00% | 0 | 37 | 1.41 | -0.95 | 0.03 | -0.01 | 4/16/2024 | 4/26/2024 3:59:58 PM EST |
| 30.00 | 12.20 | 15.40 | % | 0 | 0 | 2.80 | -0.99 | 0.01 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 35.00 | 18.60 | 20.50 | % | 0 | 0 | 3.24 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST |