Options Chain for TE CONNECTIVITY PLC ORD SHS (TEL) - $140.70 as of 4/1/2025 9:30:41 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 64.80 | 67.90 | % | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 4/1/2025 3:59:58 PM EST | |||
| 80.00 | 59.70 | 62.80 | % | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 4/1/2025 3:59:58 PM EST | |||
| 85.00 | 54.10 | 58.00 | % | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 4/1/2025 3:59:58 PM EST | |||
| 90.00 | 49.20 | 53.00 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 4/1/2025 3:59:58 PM EST | |||
| 95.00 | 44.20 | 48.10 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 4/1/2025 3:59:58 PM EST | |||
| 100.00 | 39.90 | 43.10 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 4/1/2025 3:59:58 PM EST | |||
| 105.00 | 34.90 | 38.00 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 4/1/2025 3:59:58 PM EST | |||
| 110.00 | 30.00 | 33.00 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 4/1/2025 3:59:58 PM EST | |||
| 115.00 | 25.10 | 28.20 | 36.70 | 0.00 | 0.00% | 0 | 6 | 0.99 | 1.00 | 0.00 | 0.00 | 10/30/2024 | 4/1/2025 3:59:58 PM EST |
| 120.00 | 19.60 | 23.30 | 28.99 | 0.00 | 0.00% | 0 | 2 | 0.86 | 0.99 | 0.00 | -0.03 | 1/27/2025 | 4/1/2025 3:59:58 PM EST |
| 125.00 | 14.60 | 17.60 | % | 0 | 0 | 0.72 | 0.96 | 0.01 | -0.05 | 4/1/2025 3:59:58 PM EST | |||
| 130.00 | 9.90 | 13.60 | 25.70 | 0.00 | 0.00% | 0 | 3 | 0.59 | 0.89 | 0.02 | -0.08 | 10/29/2024 | 4/1/2025 3:59:58 PM EST |
| 135.00 | 7.20 | 7.60 | 19.40 | 0.00 | 0.00% | 0 | 5 | 0.34 | 0.78 | 0.03 | -0.10 | 9/18/2024 | 4/1/2025 3:59:58 PM EST |
| 140.00 | 3.70 | 4.20 | 4.70 | -11.94 | -71.76% | 3 | 211 | 0.29 | 0.57 | 0.05 | -0.11 | 4/1/2025 | 4/1/2025 3:59:58 PM EST |
| 145.00 | 1.50 | 1.90 | 1.85 | -0.04 | -2.12% | 5 | 21 | 0.27 | 0.31 | 0.05 | -0.09 | 4/1/2025 | 4/1/2025 3:59:58 PM EST |
| 150.00 | 0.50 | 0.70 | 0.73 | -0.09 | -10.98% | 41 | 2,226 | 0.27 | 0.12 | 0.03 | -0.05 | 4/1/2025 | 4/1/2025 3:59:58 PM EST |
| 155.00 | 0.10 | 0.25 | 0.25 | -0.02 | -7.41% | 12 | 582 | 0.27 | 0.03 | 0.01 | -0.02 | 4/1/2025 | 4/1/2025 3:59:58 PM EST |
| 160.00 | 0.00 | 0.30 | 0.28 | 0.00 | 0.00% | 0 | 271 | 0.38 | 0.01 | 0.00 | 0.00 | 3/28/2025 | 4/1/2025 3:59:58 PM EST |
| 165.00 | 0.00 | 0.35 | 0.15 | 0.00 | 0.00% | 0 | 92 | 0.47 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 4/1/2025 3:59:58 PM EST |
| 170.00 | 0.00 | 1.30 | 0.73 | 0.00 | 0.00% | 0 | 32 | 0.73 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 4/1/2025 3:59:58 PM EST |
| 175.00 | 0.00 | 1.35 | 0.60 | 0.00 | 0.00% | 0 | 13 | 0.82 | 0.00 | 0.00 | 0.00 | 1/23/2025 | 4/1/2025 3:59:58 PM EST |
| 180.00 | 0.00 | 1.35 | 0.30 | 0.00 | 0.00% | 0 | 12 | 0.89 | 0.00 | 0.00 | 0.00 | 12/26/2024 | 4/1/2025 3:59:58 PM EST |
| 185.00 | 0.00 | 1.30 | 1.45 | 0.00 | 0.00% | 0 | 5 | 0.95 | 0.00 | 0.00 | 0.00 | 10/29/2024 | 4/1/2025 3:59:58 PM EST |
| 190.00 | 0.00 | 1.35 | 0.10 | 0.00 | 0.00% | 0 | 72 | 1.03 | 0.00 | 0.00 | 0.00 | 1/24/2025 | 4/1/2025 3:59:58 PM EST |
| 195.00 | 0.00 | 1.30 | 0.95 | 0.00 | 0.00% | 0 | 113 | 1.08 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 4/1/2025 3:59:58 PM EST |
| 200.00 | 0.00 | 1.35 | 1.05 | 0.00 | 0.00% | 0 | 10 | 1.16 | 0.00 | 0.00 | 0.00 | 8/21/2024 | 4/1/2025 3:59:58 PM EST |
| 210.00 | 0.00 | 1.35 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 4/1/2025 3:59:58 PM EST | |||
| 220.00 | 0.00 | 1.35 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 4/1/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 1.30 | % | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 4/1/2025 3:59:58 PM EST | |||
| 80.00 | 0.00 | 1.30 | % | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 4/1/2025 3:59:58 PM EST | |||
| 85.00 | 0.00 | 1.30 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 4/1/2025 3:59:58 PM EST | |||
| 90.00 | 0.00 | 1.35 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 4/1/2025 3:59:58 PM EST | |||
| 95.00 | 0.00 | 1.35 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 4/1/2025 3:59:58 PM EST | |||
| 100.00 | 0.00 | 1.35 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 4/1/2025 3:59:58 PM EST | |||
| 105.00 | 0.00 | 1.30 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 4/1/2025 3:59:58 PM EST | |||
| 110.00 | 0.00 | 1.30 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 4/1/2025 3:59:58 PM EST | |||
| 115.00 | 0.00 | 1.35 | 1.24 | 0.00 | 0.00% | 0 | 6 | 0.84 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 4/1/2025 3:59:58 PM EST |
| 120.00 | 0.05 | 1.45 | 0.23 | 0.00 | 0.00% | 0 | 8 | 0.54 | -0.01 | 0.00 | -0.03 | 3/17/2025 | 4/1/2025 3:59:58 PM EST |
| 125.00 | 0.20 | 0.40 | 0.38 | 0.00 | 0.00% | 0 | 5 | 0.41 | -0.04 | 0.01 | -0.05 | 3/17/2025 | 4/1/2025 3:59:58 PM EST |
| 130.00 | 0.50 | 0.70 | 0.59 | +0.43 | +268.75% | 24 | 692 | 0.34 | -0.11 | 0.02 | -0.08 | 4/1/2025 | 4/1/2025 3:59:58 PM EST |
| 135.00 | 1.25 | 1.50 | 0.45 | 0.00 | 0.00% | 0 | 26 | 0.32 | -0.22 | 0.03 | -0.10 | 3/27/2025 | 4/1/2025 3:59:58 PM EST |
| 140.00 | 2.75 | 3.10 | 3.30 | -0.20 | -5.72% | 10 | 89 | 0.29 | -0.43 | 0.05 | -0.11 | 4/1/2025 | 4/1/2025 3:59:58 PM EST |
| 145.00 | 5.30 | 5.90 | 6.30 | +0.40 | +6.78% | 10 | 390 | 0.27 | -0.69 | 0.05 | -0.09 | 4/1/2025 | 4/1/2025 3:59:58 PM EST |
| 150.00 | 8.00 | 11.00 | 3.80 | 0.00 | 0.00% | 0 | 141 | 0.48 | -0.88 | 0.03 | -0.05 | 3/26/2025 | 4/1/2025 3:59:58 PM EST |
| 155.00 | 13.20 | 16.10 | 6.90 | 0.00 | 0.00% | 0 | 37 | 0.57 | -0.97 | 0.01 | -0.02 | 3/26/2025 | 4/1/2025 3:59:58 PM EST |
| 160.00 | 18.10 | 21.10 | 9.90 | 0.00 | 0.00% | 0 | 8 | 0.68 | -0.99 | 0.00 | 0.00 | 11/8/2024 | 4/1/2025 3:59:58 PM EST |
| 165.00 | 23.00 | 26.00 | 19.10 | 0.00 | 0.00% | 0 | 3 | 0.76 | -1.00 | 0.00 | 0.00 | 11/20/2024 | 4/1/2025 3:59:58 PM EST |
| 170.00 | 27.30 | 31.10 | 25.90 | 0.00 | 0.00% | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 10/3/2024 | 4/1/2025 3:59:58 PM EST |
| 175.00 | 32.30 | 36.20 | 23.60 | 0.00 | 0.00% | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 8/26/2024 | 4/1/2025 3:59:58 PM EST |
| 180.00 | 37.40 | 41.20 | 32.60 | 0.00 | 0.00% | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 9/18/2024 | 4/1/2025 3:59:58 PM EST |
| 185.00 | 42.50 | 45.60 | 31.90 | 0.00 | 0.00% | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 8/26/2024 | 4/1/2025 3:59:58 PM EST |
| 190.00 | 47.60 | 50.90 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 4/1/2025 3:59:58 PM EST | |||
| 195.00 | 52.30 | 56.20 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 4/1/2025 3:59:58 PM EST | |||
| 200.00 | 58.00 | 61.20 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 4/1/2025 3:59:58 PM EST | |||
| 210.00 | 67.40 | 70.90 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 4/1/2025 3:59:58 PM EST | |||
| 220.00 | 78.00 | 81.00 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 4/1/2025 3:59:58 PM EST |