Options Chain for TE CONNECTIVITY PLC ORD SHS (TEL) - $157.56 as of 5/27/2025 3:39:28 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 89.60 | 93.70 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:57 PM EST | |||
| 75.00 | 84.60 | 88.70 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:57 PM EST | |||
| 80.00 | 79.70 | 83.80 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:57 PM EST | |||
| 85.00 | 74.80 | 79.00 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:57 PM EST | |||
| 90.00 | 70.00 | 73.90 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:57 PM EST | |||
| 95.00 | 65.10 | 69.10 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:57 PM EST | |||
| 100.00 | 60.00 | 64.10 | 49.01 | 0.00 | 0.00% | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 3/6/2025 | 5/27/2025 2:58:57 PM EST |
| 105.00 | 55.20 | 59.10 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | -0.01 | 5/27/2025 2:58:57 PM EST | |||
| 110.00 | 50.00 | 54.20 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | -0.01 | 5/27/2025 2:58:57 PM EST | |||
| 115.00 | 45.10 | 49.30 | 39.35 | 0.00 | 0.00% | 0 | 0 | 0.78 | 1.00 | 0.00 | -0.02 | 5/8/2025 | 5/27/2025 2:58:57 PM EST |
| 120.00 | 40.30 | 44.20 | 37.00 | 0.00 | 0.00% | 0 | 1 | 0.70 | 0.99 | 0.00 | -0.02 | 2/24/2025 | 5/27/2025 2:58:57 PM EST |
| 125.00 | 36.60 | 38.70 | 9.10 | 0.00 | 0.00% | 0 | 20 | 0.53 | 0.98 | 0.00 | -0.03 | 4/8/2025 | 5/27/2025 2:58:57 PM EST |
| 130.00 | 30.60 | 34.50 | 18.30 | 0.00 | 0.00% | 0 | 45 | 0.56 | 0.97 | 0.00 | -0.03 | 4/30/2025 | 5/27/2025 2:58:57 PM EST |
| 135.00 | 25.70 | 29.80 | 19.82 | 0.00 | 0.00% | 0 | 4 | 0.38 | 0.93 | 0.01 | -0.04 | 5/9/2025 | 5/27/2025 2:58:57 PM EST |
| 140.00 | 21.30 | 25.00 | 24.35 | 0.00 | 0.00% | 0 | 97 | 0.39 | 0.91 | 0.01 | -0.05 | 5/20/2025 | 5/27/2025 2:58:57 PM EST |
| 145.00 | 16.50 | 20.50 | 6.90 | 0.00 | 0.00% | 0 | 24 | 0.34 | 0.87 | 0.01 | -0.05 | 4/29/2025 | 5/27/2025 2:58:57 PM EST |
| 150.00 | 12.10 | 16.10 | 6.40 | 0.00 | 0.00% | 0 | 31 | 0.24 | 0.81 | 0.02 | -0.06 | 5/2/2025 | 5/27/2025 2:58:57 PM EST |
| 155.00 | 9.90 | 10.80 | 10.47 | 0.00 | 0.00% | 0 | 190 | 0.25 | 0.72 | 0.02 | -0.06 | 5/21/2025 | 5/27/2025 2:58:57 PM EST |
| 160.00 | 6.40 | 7.90 | 7.30 | +1.50 | +25.87% | 3 | 330 | 0.25 | 0.59 | 0.03 | -0.06 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 165.00 | 4.00 | 5.10 | 4.60 | 0.00 | 0.00% | 3 | 108 | 0.24 | 0.45 | 0.03 | -0.06 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 170.00 | 1.75 | 3.50 | 2.30 | 0.00 | 0.00% | 0 | 237 | 0.23 | 0.32 | 0.03 | -0.05 | 5/22/2025 | 5/27/2025 2:58:57 PM EST |
| 175.00 | 1.30 | 2.05 | 1.53 | +0.38 | +33.05% | 1 | 312 | 0.25 | 0.21 | 0.02 | -0.04 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 180.00 | 0.05 | 2.05 | 0.75 | 0.00 | 0.00% | 0 | 25 | 0.25 | 0.13 | 0.01 | -0.03 | 5/13/2025 | 5/27/2025 2:58:57 PM EST |
| 185.00 | 0.10 | 1.10 | 1.30 | 0.00 | 0.00% | 0 | 2 | 0.24 | 0.08 | 0.01 | -0.02 | 1/24/2025 | 5/27/2025 2:58:57 PM EST |
| 190.00 | 0.05 | 0.95 | 1.35 | 0.00 | 0.00% | 0 | 1 | 0.30 | 0.04 | 0.01 | -0.01 | 11/18/2024 | 5/27/2025 2:58:57 PM EST |
| 195.00 | 0.00 | 0.95 | % | 0 | 0 | 0.34 | 0.02 | 0.00 | -0.01 | 5/27/2025 2:58:57 PM EST | |||
| 200.00 | 0.00 | 0.75 | % | 0 | 0 | 0.37 | 0.01 | 0.00 | 0.00 | 5/27/2025 2:58:57 PM EST | |||
| 210.00 | 0.00 | 0.75 | % | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:57 PM EST | |||
| 220.00 | 0.00 | 0.75 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:57 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 | 0.65 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:57 PM EST | |||
| 75.00 | 0.00 | 0.50 | 2.08 | 0.00 | 0.00% | 0 | 1 | 1.17 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 5/27/2025 2:58:57 PM EST |
| 80.00 | 0.00 | 0.95 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:57 PM EST | |||
| 85.00 | 0.00 | 0.75 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:57 PM EST | |||
| 90.00 | 0.00 | 0.95 | 3.20 | 0.00 | 0.00% | 0 | 24 | 0.92 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/27/2025 2:58:57 PM EST |
| 95.00 | 0.00 | 0.85 | 0.46 | 0.00 | 0.00% | 0 | 1 | 0.82 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 5/27/2025 2:58:57 PM EST |
| 100.00 | 0.00 | 0.95 | 0.68 | 0.00 | 0.00% | 0 | 2 | 0.78 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 5/27/2025 2:58:57 PM EST |
| 105.00 | 0.00 | 0.75 | 6.40 | 0.00 | 0.00% | 0 | 45 | 0.71 | 0.00 | 0.00 | -0.01 | 4/7/2025 | 5/27/2025 2:58:57 PM EST |
| 110.00 | 0.00 | 0.75 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | -0.01 | 5/27/2025 2:58:57 PM EST | |||
| 115.00 | 0.05 | 1.75 | 2.10 | 0.00 | 0.00% | 0 | 1 | 0.58 | 0.00 | 0.00 | -0.02 | 12/20/2024 | 5/27/2025 2:58:57 PM EST |
| 120.00 | 0.00 | 0.95 | 2.77 | 0.00 | 0.00% | 0 | 42 | 0.53 | -0.01 | 0.00 | -0.02 | 4/23/2025 | 5/27/2025 2:58:57 PM EST |
| 125.00 | 0.15 | 0.95 | 0.30 | 0.00 | 0.00% | 0 | 57 | 0.42 | -0.02 | 0.00 | -0.03 | 5/15/2025 | 5/27/2025 2:58:57 PM EST |
| 130.00 | 0.15 | 2.15 | 2.11 | 0.00 | 0.00% | 0 | 41 | 0.43 | -0.03 | 0.00 | -0.03 | 4/30/2025 | 5/27/2025 2:58:57 PM EST |
| 135.00 | 0.00 | 1.45 | 0.80 | 0.00 | 0.00% | 0 | 30 | 0.34 | -0.07 | 0.01 | -0.04 | 5/23/2025 | 5/27/2025 2:58:57 PM EST |
| 140.00 | 0.05 | 1.70 | 0.85 | -0.75 | -46.88% | 2 | 23 | 0.30 | -0.09 | 0.01 | -0.05 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 145.00 | 0.95 | 1.50 | 1.20 | -0.75 | -38.47% | 1 | 25 | 0.29 | -0.13 | 0.01 | -0.05 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 150.00 | 1.15 | 2.85 | 1.95 | -1.05 | -35.00% | 4 | 23 | 0.27 | -0.19 | 0.02 | -0.06 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 155.00 | 2.65 | 3.60 | 3.10 | -0.10 | -3.13% | 1 | 10 | 0.26 | -0.28 | 0.02 | -0.06 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 160.00 | 4.10 | 6.70 | 4.90 | -1.90 | -27.95% | 1 | 36 | 0.24 | -0.41 | 0.03 | -0.06 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 165.00 | 6.00 | 9.40 | 6.52 | 0.00 | 0.00% | 0 | 29 | 0.24 | -0.55 | 0.03 | -0.06 | 5/20/2025 | 5/27/2025 2:58:57 PM EST |
| 170.00 | 8.60 | 12.40 | 24.50 | 0.00 | 0.00% | 0 | 0 | 0.24 | -0.68 | 0.03 | -0.05 | 1/17/2025 | 5/27/2025 2:58:57 PM EST |
| 175.00 | 12.40 | 16.50 | % | 0 | 0 | 0.25 | -0.79 | 0.02 | -0.04 | 5/27/2025 2:58:57 PM EST | |||
| 180.00 | 16.80 | 20.90 | % | 0 | 0 | 0.36 | -0.87 | 0.01 | -0.03 | 5/27/2025 2:58:57 PM EST | |||
| 185.00 | 21.70 | 25.70 | % | 0 | 0 | 0.36 | -0.92 | 0.01 | -0.02 | 5/27/2025 2:58:57 PM EST | |||
| 190.00 | 26.60 | 30.70 | % | 0 | 0 | 0.45 | -0.96 | 0.01 | -0.01 | 5/27/2025 2:58:57 PM EST | |||
| 195.00 | 31.60 | 35.50 | % | 0 | 0 | 0.49 | -0.98 | 0.00 | -0.01 | 5/27/2025 2:58:57 PM EST | |||
| 200.00 | 36.50 | 40.50 | % | 0 | 0 | 0.54 | -0.99 | 0.00 | 0.00 | 5/27/2025 2:58:57 PM EST | |||
| 210.00 | 46.60 | 50.50 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:57 PM EST | |||
| 220.00 | 56.50 | 60.50 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:57 PM EST |