Options Chain for TE CONNECTIVITY PLC ORD SHS (TEL) - $147.29 as of 3/7/2025 3:15:10 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 59.40 | 63.00 | % | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:53 PM EST | |||
| 95.00 | 54.40 | 58.00 | % | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:53 PM EST | |||
| 100.00 | 49.40 | 53.10 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:53 PM EST | |||
| 105.00 | 44.20 | 48.10 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:53 PM EST | |||
| 110.00 | 39.40 | 43.10 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:53 PM EST | |||
| 115.00 | 34.40 | 38.10 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:53 PM EST | |||
| 120.00 | 29.20 | 33.00 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:53 PM EST | |||
| 125.00 | 24.50 | 27.60 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:53 PM EST | |||
| 130.00 | 19.50 | 22.30 | % | 0 | 0 | 0.72 | 0.99 | 0.00 | -0.02 | 3/7/2025 3:59:53 PM EST | |||
| 135.00 | 14.60 | 17.50 | % | 0 | 0 | 0.62 | 0.98 | 0.01 | -0.03 | 3/7/2025 3:59:53 PM EST | |||
| 140.00 | 10.70 | 13.30 | 7.90 | 0.00 | 0.00% | 0 | 0 | 0.44 | 0.91 | 0.02 | -0.06 | 2/12/2025 | 3/7/2025 3:59:53 PM EST |
| 145.00 | 6.50 | 8.30 | 9.00 | 0.00 | 0.00% | 0 | 22 | 0.32 | 0.77 | 0.04 | -0.10 | 2/14/2025 | 3/7/2025 3:59:53 PM EST |
| 150.00 | 2.95 | 4.70 | 4.81 | 0.00 | 0.00% | 0 | 65 | 0.28 | 0.56 | 0.05 | -0.12 | 3/3/2025 | 3/7/2025 3:59:53 PM EST |
| 155.00 | 0.90 | 2.00 | 1.52 | -0.28 | -15.56% | 2 | 1,208 | 0.26 | 0.31 | 0.05 | -0.10 | 3/7/2025 | 3/7/2025 3:59:53 PM EST |
| 160.00 | 0.35 | 0.70 | 0.52 | +0.07 | +15.56% | 2 | 591 | 0.26 | 0.14 | 0.03 | -0.06 | 3/7/2025 | 3/7/2025 3:59:53 PM EST |
| 165.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 313 | 0.40 | 0.04 | 0.01 | -0.03 | 3/4/2025 | 3/7/2025 3:59:53 PM EST |
| 170.00 | 0.00 | 0.25 | 0.13 | +0.06 | +85.72% | 4 | 52 | 0.37 | 0.01 | 0.00 | -0.01 | 3/7/2025 | 3/7/2025 3:59:53 PM EST |
| 175.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 4 | 0.57 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 3/7/2025 3:59:53 PM EST |
| 180.00 | 0.00 | 0.75 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:53 PM EST | |||
| 185.00 | 0.00 | 0.75 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:53 PM EST | |||
| 190.00 | 0.00 | 0.75 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:53 PM EST | |||
| 195.00 | 0.00 | 0.75 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:53 PM EST | |||
| 200.00 | 0.00 | 0.75 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 0.75 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:53 PM EST | |||
| 95.00 | 0.00 | 0.75 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:53 PM EST | |||
| 100.00 | 0.00 | 0.75 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:53 PM EST | |||
| 105.00 | 0.00 | 0.75 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:53 PM EST | |||
| 110.00 | 0.00 | 0.75 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:53 PM EST | |||
| 115.00 | 0.00 | 0.75 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:53 PM EST | |||
| 120.00 | 0.00 | 0.95 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:53 PM EST | |||
| 125.00 | 0.00 | 0.75 | 0.32 | 0.00 | 0.00% | 0 | 2 | 0.71 | 0.00 | 0.00 | 0.00 | 2/12/2025 | 3/7/2025 3:59:53 PM EST |
| 130.00 | 0.00 | 0.75 | 0.85 | 0.00 | 0.00% | 0 | 3 | 0.59 | -0.01 | 0.00 | -0.02 | 2/4/2025 | 3/7/2025 3:59:53 PM EST |
| 135.00 | 0.00 | 1.80 | 0.30 | 0.00 | 0.00% | 0 | 1,190 | 0.64 | -0.02 | 0.01 | -0.03 | 3/4/2025 | 3/7/2025 3:59:53 PM EST |
| 140.00 | 0.00 | 2.15 | 0.52 | 0.00 | 0.00% | 0 | 171 | 0.54 | -0.09 | 0.02 | -0.06 | 2/20/2025 | 3/7/2025 3:59:53 PM EST |
| 145.00 | 0.80 | 1.60 | 2.27 | +0.02 | +0.89% | 1 | 702 | 0.29 | -0.23 | 0.04 | -0.10 | 3/7/2025 | 3/7/2025 3:59:53 PM EST |
| 150.00 | 2.15 | 3.10 | 4.00 | 0.00 | 0.00% | 0 | 354 | 0.26 | -0.44 | 0.05 | -0.12 | 3/6/2025 | 3/7/2025 3:59:53 PM EST |
| 155.00 | 4.00 | 6.50 | 4.40 | 0.00 | 0.00% | 0 | 9 | 0.22 | -0.69 | 0.05 | -0.10 | 2/27/2025 | 3/7/2025 3:59:53 PM EST |
| 160.00 | 8.30 | 11.20 | 8.90 | 0.00 | 0.00% | 0 | 1 | 0.46 | -0.86 | 0.03 | -0.06 | 2/14/2025 | 3/7/2025 3:59:53 PM EST |
| 165.00 | 13.40 | 15.90 | % | 0 | 0 | 0.56 | -0.96 | 0.01 | -0.03 | 3/7/2025 3:59:53 PM EST | |||
| 170.00 | 18.30 | 20.80 | % | 0 | 0 | 0.64 | -0.99 | 0.00 | -0.01 | 3/7/2025 3:59:53 PM EST | |||
| 175.00 | 22.90 | 25.80 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:53 PM EST | |||
| 180.00 | 27.40 | 30.80 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:53 PM EST | |||
| 185.00 | 32.30 | 35.80 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:53 PM EST | |||
| 190.00 | 37.20 | 40.80 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:53 PM EST | |||
| 195.00 | 42.20 | 45.80 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:53 PM EST | |||
| 200.00 | 47.10 | 50.80 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:53 PM EST |