Options Chain for TE CONNECTIVITY PLC ORD SHS (TEL) - $142.13 as of 3/28/2025 9:07:51 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 51.10 | 54.40 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | -0.01 | 3/28/2025 3:59:53 PM EST | |||
| 95.00 | 46.10 | 49.80 | % | 0 | 0 | 0.83 | 0.99 | 0.00 | -0.02 | 3/28/2025 3:59:53 PM EST | |||
| 100.00 | 41.40 | 45.00 | % | 0 | 0 | 0.75 | 0.99 | 0.00 | -0.02 | 3/28/2025 3:59:53 PM EST | |||
| 105.00 | 36.30 | 40.20 | % | 0 | 0 | 0.66 | 0.98 | 0.00 | -0.03 | 3/28/2025 3:59:53 PM EST | |||
| 110.00 | 31.50 | 35.10 | % | 0 | 0 | 0.61 | 0.96 | 0.00 | -0.03 | 3/28/2025 3:59:53 PM EST | |||
| 115.00 | 26.70 | 29.90 | % | 0 | 0 | 0.55 | 0.92 | 0.01 | -0.05 | 3/28/2025 3:59:53 PM EST | |||
| 120.00 | 22.10 | 25.10 | % | 0 | 0 | 0.50 | 0.88 | 0.01 | -0.06 | 3/28/2025 3:59:53 PM EST | |||
| 125.00 | 17.70 | 20.60 | % | 0 | 0 | 0.45 | 0.84 | 0.01 | -0.06 | 3/28/2025 3:59:53 PM EST | |||
| 130.00 | 13.70 | 16.20 | % | 0 | 0 | 0.33 | 0.78 | 0.02 | -0.07 | 3/28/2025 3:59:53 PM EST | |||
| 135.00 | 9.70 | 11.30 | % | 0 | 0 | 0.28 | 0.70 | 0.02 | -0.07 | 3/28/2025 3:59:53 PM EST | |||
| 140.00 | 7.30 | 8.10 | % | 0 | 0 | 0.30 | 0.60 | 0.02 | -0.07 | 3/28/2025 3:59:53 PM EST | |||
| 145.00 | 4.40 | 5.30 | % | 0 | 0 | 0.28 | 0.46 | 0.03 | -0.07 | 3/28/2025 3:59:53 PM EST | |||
| 150.00 | 1.30 | 3.20 | 3.30 | -1.70 | -34.00% | 1 | 3 | 0.23 | 0.32 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 155.00 | 1.45 | 1.85 | 1.50 | -1.80 | -54.55% | 3 | 8 | 0.27 | 0.21 | 0.02 | -0.04 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 160.00 | 0.15 | 1.00 | 0.85 | -0.90 | -51.43% | 67 | 32 | 0.23 | 0.13 | 0.02 | -0.03 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 165.00 | 0.35 | 0.60 | 0.50 | -0.30 | -37.50% | 40 | 45 | 0.27 | 0.08 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 170.00 | 0.10 | 2.05 | % | 0 | 0 | 0.34 | 0.05 | 0.01 | -0.02 | 3/28/2025 3:59:53 PM EST | |||
| 175.00 | 0.00 | 2.10 | % | 0 | 0 | 0.51 | 0.02 | 0.00 | -0.01 | 3/28/2025 3:59:53 PM EST | |||
| 180.00 | 0.00 | 2.15 | % | 0 | 0 | 0.56 | 0.01 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 185.00 | 0.00 | 2.15 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 190.00 | 0.00 | 2.05 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 195.00 | 0.00 | 2.15 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 200.00 | 0.00 | 2.05 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 3/28/2025 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 | 1.35 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | -0.01 | 3/28/2025 3:59:53 PM EST | |||
| 95.00 | 0.00 | 1.40 | % | 0 | 0 | 0.83 | -0.01 | 0.00 | -0.02 | 3/28/2025 3:59:53 PM EST | |||
| 100.00 | 0.00 | 2.15 | % | 0 | 0 | 0.84 | -0.01 | 0.00 | -0.02 | 3/28/2025 3:59:53 PM EST | |||
| 105.00 | 0.00 | 1.50 | % | 0 | 0 | 0.68 | -0.02 | 0.00 | -0.03 | 3/28/2025 3:59:53 PM EST | |||
| 110.00 | 0.00 | 2.30 | % | 0 | 0 | 0.68 | -0.04 | 0.00 | -0.03 | 3/28/2025 3:59:53 PM EST | |||
| 115.00 | 0.25 | 2.30 | 0.40 | 0.00 | 0.00% | 0 | 1 | 0.45 | -0.08 | 0.01 | -0.05 | 3/21/2025 | 3/28/2025 3:59:53 PM EST |
| 120.00 | 0.75 | 1.20 | % | 0 | 0 | 0.38 | -0.12 | 0.01 | -0.06 | 3/28/2025 3:59:53 PM EST | |||
| 125.00 | 1.15 | 1.45 | 0.65 | 0.00 | 0.00% | 0 | 1 | 0.34 | -0.16 | 0.01 | -0.06 | 3/26/2025 | 3/28/2025 3:59:53 PM EST |
| 130.00 | 1.85 | 2.15 | 1.80 | +0.80 | +80.00% | 1 | 2 | 0.33 | -0.22 | 0.02 | -0.07 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 135.00 | 2.10 | 3.40 | 2.45 | +0.80 | +48.49% | 1 | 2 | 0.29 | -0.30 | 0.02 | -0.07 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 140.00 | 4.30 | 5.00 | 3.80 | +1.22 | +47.29% | 5 | 6 | 0.29 | -0.40 | 0.02 | -0.07 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 145.00 | 6.80 | 7.50 | 6.00 | +1.80 | +42.86% | 2 | 3 | 0.29 | -0.54 | 0.03 | -0.07 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 150.00 | 8.40 | 11.90 | 6.30 | 0.00 | 0.00% | 0 | 2 | 0.27 | -0.68 | 0.03 | -0.05 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 155.00 | 12.60 | 15.50 | % | 0 | 0 | 0.28 | -0.79 | 0.02 | -0.04 | 3/28/2025 3:59:53 PM EST | |||
| 160.00 | 17.00 | 19.80 | % | 0 | 0 | 0.27 | -0.87 | 0.02 | -0.03 | 3/28/2025 3:59:53 PM EST | |||
| 165.00 | 20.90 | 24.30 | % | 0 | 0 | 0.43 | -0.92 | 0.01 | -0.02 | 3/28/2025 3:59:53 PM EST | |||
| 170.00 | 25.70 | 29.60 | % | 0 | 0 | 0.50 | -0.95 | 0.01 | -0.02 | 3/28/2025 3:59:53 PM EST | |||
| 175.00 | 30.80 | 34.30 | % | 0 | 0 | 0.53 | -0.98 | 0.00 | -0.01 | 3/28/2025 3:59:53 PM EST | |||
| 180.00 | 36.00 | 39.40 | % | 0 | 0 | 0.59 | -0.99 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 185.00 | 40.80 | 44.30 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 190.00 | 45.80 | 49.50 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 195.00 | 51.50 | 54.20 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 200.00 | 56.10 | 59.50 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST |