Options Chain for TELEPHONE & DATA SYS INC COM NEW (TDS) - $45.54 as of 2/20/2026 12:18:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 23.30 | 27.40 | 25.35 | % | 1.27 | 0 | 0 | 3.05 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:09 PM EST | |||
| 22.50 | 20.80 | 24.90 | 22.85 | 21.02 | 0.00 | 0.00% | 1.02 | 0 | 1 | 2.68 | 1.00 | 0.00 | 0.00 | 1/27/2026 | 2/20/2026 4:00:09 PM EST |
| 25.00 | 18.30 | 22.40 | 20.35 | % | 0.81 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:09 PM EST | |||
| 30.00 | 13.30 | 17.40 | 15.35 | 15.70 | 0.00 | 0.00% | 0.51 | 0 | 1 | 1.81 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/20/2026 4:00:09 PM EST |
| 35.00 | 9.10 | 11.10 | 10.10 | % | 0.29 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:09 PM EST | |||
| 40.00 | 4.40 | 7.00 | 5.70 | 6.55 | +0.43 | +7.03% | 0.14 | 61 | 98 | 0.92 | 0.92 | 0.03 | -0.02 | 2/20/2026 | 2/20/2026 4:00:09 PM EST |
| 45.00 | 1.05 | 3.00 | 2.03 | 1.25 | -1.35 | -51.93% | 0.05 | 2 | 176 | 0.35 | 0.57 | 0.10 | -0.03 | 2/20/2026 | 2/20/2026 4:00:09 PM EST |
| 50.00 | 0.15 | 0.90 | 0.53 | 0.32 | -0.48 | -60.00% | 0.01 | 100 | 273 | 0.37 | 0.15 | 0.06 | -0.02 | 2/20/2026 | 2/20/2026 4:00:09 PM EST |
| 55.00 | 0.00 | 1.95 | 0.98 | % | 0.02 | 0 | 0 | 0.98 | 0.02 | 0.01 | 0.00 | 2/20/2026 4:00:09 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 2.00 | 1.00 | % | 0.05 | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:09 PM EST | |||
| 22.50 | 0.00 | 2.00 | 1.00 | % | 0.04 | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:09 PM EST | |||
| 25.00 | 0.00 | 1.00 | 0.50 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.85 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 2/20/2026 4:00:09 PM EST |
| 30.00 | 0.00 | 1.20 | 0.60 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.48 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 2/20/2026 4:00:09 PM EST |
| 35.00 | 0.00 | 1.20 | 0.60 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.07 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 2/20/2026 4:00:09 PM EST |
| 40.00 | 0.05 | 0.75 | 0.40 | 0.30 | -0.36 | -54.55% | 0.01 | 10 | 145 | 0.41 | -0.08 | 0.03 | -0.02 | 2/20/2026 | 2/20/2026 4:00:09 PM EST |
| 45.00 | 0.10 | 2.50 | 1.30 | 1.84 | -0.01 | -0.55% | 0.03 | 109 | 119 | 0.30 | -0.43 | 0.10 | -0.03 | 2/20/2026 | 2/20/2026 4:00:09 PM EST |
| 50.00 | 4.40 | 6.40 | 5.40 | 4.60 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.78 | -0.85 | 0.06 | -0.02 | 2/17/2026 | 2/20/2026 4:00:09 PM EST |
| 55.00 | 8.40 | 11.70 | 10.05 | % | 0.18 | 0 | 0 | 1.05 | -0.98 | 0.01 | 0.00 | 2/20/2026 4:00:09 PM EST | |||
| 60.00 | 13.10 | 16.80 | 14.95 | % | 0.25 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:09 PM EST |