Options Chain for TE CONNECTIVITY PLC ORD SHS (TEL) - $149.85 as of 5/5/2025 9:19:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 78.10 | 82.10 | % | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 75.00 | 73.20 | 77.00 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 80.00 | 68.50 | 72.10 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 85.00 | 63.50 | 67.00 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 90.00 | 58.50 | 62.10 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 95.00 | 53.50 | 57.10 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 100.00 | 48.60 | 52.20 | 50.70 | 0.00 | 0.00% | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 9/20/2024 | 5/5/2025 3:59:49 PM EST |
| 105.00 | 43.60 | 47.10 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 110.00 | 38.70 | 42.30 | % | 0 | 0 | 0.81 | 0.99 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 115.00 | 33.80 | 37.40 | % | 0 | 0 | 0.74 | 0.98 | 0.00 | -0.01 | 5/5/2025 3:59:49 PM EST | |||
| 120.00 | 28.80 | 32.50 | 38.60 | 0.00 | 0.00% | 0 | 2 | 0.66 | 0.97 | 0.00 | -0.01 | 11/12/2024 | 5/5/2025 3:59:49 PM EST |
| 125.00 | 24.70 | 27.00 | 21.30 | 0.00 | 0.00% | 0 | 12 | 0.49 | 0.93 | 0.01 | -0.04 | 4/30/2025 | 5/5/2025 3:59:49 PM EST |
| 130.00 | 19.90 | 22.10 | 8.70 | 0.00 | 0.00% | 0 | 12 | 0.41 | 0.90 | 0.01 | -0.04 | 4/22/2025 | 5/5/2025 3:59:49 PM EST |
| 135.00 | 15.10 | 18.30 | 8.10 | 0.00 | 0.00% | 0 | 26 | 0.43 | 0.84 | 0.01 | -0.05 | 4/23/2025 | 5/5/2025 3:59:49 PM EST |
| 140.00 | 11.40 | 13.10 | 12.50 | 0.00 | 0.00% | 0 | 29 | 0.26 | 0.78 | 0.02 | -0.06 | 5/2/2025 | 5/5/2025 3:59:49 PM EST |
| 145.00 | 7.50 | 9.60 | 8.96 | +0.06 | +0.68% | 15 | 306 | 0.26 | 0.67 | 0.03 | -0.06 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 150.00 | 5.10 | 5.40 | 5.80 | +0.80 | +16.00% | 1 | 113 | 0.24 | 0.52 | 0.03 | -0.06 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 155.00 | 2.85 | 3.50 | 2.80 | 0.00 | 0.00% | 0 | 84 | 0.24 | 0.36 | 0.03 | -0.05 | 5/2/2025 | 5/5/2025 3:59:49 PM EST |
| 160.00 | 1.45 | 1.90 | 1.50 | +0.15 | +11.12% | 5 | 273 | 0.24 | 0.23 | 0.02 | -0.04 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 165.00 | 0.00 | 1.20 | 0.65 | +0.10 | +18.19% | 1 | 335 | 0.26 | 0.14 | 0.02 | -0.03 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 170.00 | 0.00 | 0.90 | 0.95 | 0.00 | 0.00% | 0 | 98 | 0.29 | 0.09 | 0.01 | -0.02 | 3/24/2025 | 5/5/2025 3:59:49 PM EST |
| 175.00 | 0.00 | 1.10 | 0.90 | 0.00 | 0.00% | 0 | 39 | 0.35 | 0.04 | 0.01 | -0.01 | 2/10/2025 | 5/5/2025 3:59:49 PM EST |
| 180.00 | 0.00 | 0.35 | 1.10 | 0.00 | 0.00% | 0 | 292 | 0.31 | 0.03 | 0.00 | -0.01 | 2/21/2025 | 5/5/2025 3:59:49 PM EST |
| 185.00 | 0.00 | 0.95 | 0.85 | 0.00 | 0.00% | 0 | 286 | 0.42 | 0.01 | 0.00 | 0.00 | 2/21/2025 | 5/5/2025 3:59:49 PM EST |
| 190.00 | 0.00 | 0.95 | 1.75 | 0.00 | 0.00% | 0 | 99 | 0.46 | 0.01 | 0.00 | 0.00 | 11/8/2024 | 5/5/2025 3:59:49 PM EST |
| 195.00 | 0.00 | 0.95 | 1.29 | 0.00 | 0.00% | 0 | 98 | 0.50 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 5/5/2025 3:59:49 PM EST |
| 200.00 | 0.00 | 0.90 | 0.75 | 0.00 | 0.00% | 0 | 240 | 0.53 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 5/5/2025 3:59:49 PM EST |
| 210.00 | 0.00 | 0.90 | 1.57 | 0.00 | 0.00% | 0 | 1 | 0.60 | 0.00 | 0.00 | 0.00 | 7/30/2024 | 5/5/2025 3:59:49 PM EST |
| 220.00 | 0.00 | 0.90 | 0.24 | 0.00 | 0.00% | 0 | 1 | 0.66 | 0.00 | 0.00 | 0.00 | 12/13/2024 | 5/5/2025 3:59:49 PM EST |
| 230.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 12/13/2024 | 5/5/2025 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 0.45 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 75.00 | 0.00 | 0.50 | 0.51 | 0.00 | 0.00% | 0 | 1 | 1.06 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 3:59:49 PM EST |
| 80.00 | 0.00 | 1.20 | 0.80 | 0.00 | 0.00% | 0 | 1 | 0.92 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 3:59:49 PM EST |
| 85.00 | 0.00 | 0.90 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 90.00 | 0.00 | 1.00 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 95.00 | 0.00 | 0.50 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 100.00 | 0.00 | 0.70 | 0.33 | 0.00 | 0.00% | 0 | 1 | 0.71 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:49 PM EST |
| 105.00 | 0.00 | 0.60 | 2.05 | 0.00 | 0.00% | 0 | 13 | 0.62 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 3:59:49 PM EST |
| 110.00 | 0.00 | 0.85 | 0.90 | 0.00 | 0.00% | 0 | 9 | 0.60 | -0.01 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 3:59:49 PM EST |
| 115.00 | 0.00 | 0.90 | 1.00 | 0.00 | 0.00% | 0 | 64 | 0.54 | -0.02 | 0.00 | -0.01 | 4/23/2025 | 5/5/2025 3:59:49 PM EST |
| 120.00 | 0.00 | 0.95 | 1.15 | 0.00 | 0.00% | 0 | 116 | 0.48 | -0.03 | 0.00 | -0.01 | 4/24/2025 | 5/5/2025 3:59:49 PM EST |
| 125.00 | 0.40 | 0.80 | 1.20 | 0.00 | 0.00% | 0 | 52 | 0.36 | -0.07 | 0.01 | -0.04 | 4/30/2025 | 5/5/2025 3:59:49 PM EST |
| 130.00 | 0.60 | 1.20 | 0.93 | -0.22 | -19.13% | 2 | 18 | 0.34 | -0.10 | 0.01 | -0.04 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 135.00 | 0.10 | 2.80 | 1.40 | -0.25 | -15.16% | 4 | 153 | 0.29 | -0.16 | 0.01 | -0.05 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 140.00 | 0.65 | 3.70 | 2.10 | -0.40 | -16.00% | 2 | 223 | 0.28 | -0.22 | 0.02 | -0.06 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 145.00 | 2.15 | 3.90 | 3.30 | -0.60 | -15.39% | 2 | 207 | 0.25 | -0.33 | 0.03 | -0.06 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 150.00 | 4.60 | 5.90 | 4.90 | -3.20 | -39.51% | 2 | 338 | 0.25 | -0.48 | 0.03 | -0.06 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 155.00 | 7.40 | 9.40 | 13.40 | 0.00 | 0.00% | 0 | 94 | 0.26 | -0.64 | 0.03 | -0.05 | 3/12/2025 | 5/5/2025 3:59:49 PM EST |
| 160.00 | 9.50 | 13.20 | 15.80 | 0.00 | 0.00% | 0 | 31 | 0.33 | -0.77 | 0.02 | -0.04 | 4/30/2025 | 5/5/2025 3:59:49 PM EST |
| 165.00 | 14.60 | 16.40 | 13.10 | 0.00 | 0.00% | 0 | 13 | 0.30 | -0.86 | 0.02 | -0.03 | 1/24/2025 | 5/5/2025 3:59:49 PM EST |
| 170.00 | 18.90 | 21.60 | % | 0 | 0 | 0.37 | -0.91 | 0.01 | -0.02 | 5/5/2025 3:59:49 PM EST | |||
| 175.00 | 23.40 | 27.10 | % | 0 | 0 | 0.46 | -0.96 | 0.01 | -0.01 | 5/5/2025 3:59:49 PM EST | |||
| 180.00 | 28.40 | 32.00 | % | 0 | 0 | 0.50 | -0.97 | 0.00 | -0.01 | 5/5/2025 3:59:49 PM EST | |||
| 185.00 | 33.40 | 37.30 | % | 0 | 0 | 0.55 | -0.99 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 190.00 | 38.40 | 42.30 | % | 0 | 0 | 0.59 | -0.99 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 195.00 | 43.40 | 47.40 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 200.00 | 48.40 | 52.30 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 210.00 | 58.30 | 62.40 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 220.00 | 68.30 | 72.50 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 230.00 | 78.30 | 82.30 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST |