Options Chain for TE CONNECTIVITY LTD SHS (TEL) - $147.07 as of 9/6/2024 3:09:40 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 46.80 | 50.70 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:55 PM EST | |||
| 100.00 | 42.30 | 45.50 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:55 PM EST | |||
| 105.00 | 37.00 | 40.70 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:55 PM EST | |||
| 110.00 | 32.70 | 35.60 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:55 PM EST | |||
| 115.00 | 27.80 | 30.60 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:55 PM EST | |||
| 120.00 | 22.90 | 25.50 | % | 0 | 0 | 0.92 | 0.99 | 0.00 | -0.02 | 9/6/2024 3:59:55 PM EST | |||
| 125.00 | 17.90 | 20.50 | 23.80 | 0.00 | 0.00% | 0 | 1 | 0.77 | 0.99 | 0.00 | -0.02 | 8/15/2024 | 9/6/2024 3:59:55 PM EST |
| 130.00 | 13.30 | 14.40 | % | 0 | 0 | 0.46 | 0.94 | 0.01 | -0.06 | 9/6/2024 3:59:55 PM EST | |||
| 135.00 | 9.00 | 11.40 | 13.30 | 0.00 | 0.00% | 0 | 5 | 0.44 | 0.85 | 0.03 | -0.09 | 9/4/2024 | 9/6/2024 3:59:55 PM EST |
| 140.00 | 5.10 | 5.60 | 10.00 | 0.00 | 0.00% | 0 | 2 | 0.29 | 0.69 | 0.05 | -0.11 | 8/16/2024 | 9/6/2024 3:59:55 PM EST |
| 145.00 | 2.25 | 2.65 | 3.20 | -1.60 | -33.34% | 7 | 67 | 0.27 | 0.44 | 0.05 | -0.12 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 150.00 | 0.70 | 1.10 | 1.60 | 0.00 | 0.00% | 0 | 302 | 0.27 | 0.24 | 0.04 | -0.09 | 9/5/2024 | 9/6/2024 3:59:55 PM EST |
| 155.00 | 0.25 | 0.45 | 0.72 | 0.00 | 0.00% | 0 | 674 | 0.29 | 0.11 | 0.02 | -0.06 | 9/5/2024 | 9/6/2024 3:59:55 PM EST |
| 160.00 | 0.10 | 0.30 | 0.15 | -0.30 | -66.67% | 1 | 122 | 0.33 | 0.04 | 0.01 | -0.03 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 165.00 | 0.00 | 0.55 | 0.26 | 0.00 | 0.00% | 0 | 25 | 0.51 | 0.01 | 0.00 | -0.01 | 8/30/2024 | 9/6/2024 3:59:55 PM EST |
| 170.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 29 | 0.63 | 0.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 3:59:55 PM EST |
| 175.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 11 | 0.82 | 0.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 3:59:55 PM EST |
| 180.00 | 0.00 | 0.75 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 185.00 | 0.00 | 0.75 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 190.00 | 0.00 | 0.75 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 195.00 | 0.00 | 0.75 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 200.00 | 0.00 | 0.70 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 210.00 | 0.00 | 0.65 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 220.00 | 0.00 | 0.65 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 230.00 | 0.00 | 0.65 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 0.20 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:55 PM EST | |||
| 100.00 | 0.00 | 0.20 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:55 PM EST | |||
| 105.00 | 0.00 | 0.20 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:55 PM EST | |||
| 110.00 | 0.00 | 1.20 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:55 PM EST | |||
| 115.00 | 0.00 | 0.25 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | -0.02 | 9/6/2024 3:59:55 PM EST | |||
| 120.00 | 0.00 | 0.30 | 1.85 | 0.00 | 0.00% | 0 | 1 | 0.56 | -0.01 | 0.00 | -0.02 | 8/5/2024 | 9/6/2024 3:59:55 PM EST |
| 125.00 | 0.00 | 2.20 | 0.85 | 0.00 | 0.00% | 0 | 8 | 0.81 | -0.01 | 0.00 | -0.02 | 8/6/2024 | 9/6/2024 3:59:55 PM EST |
| 130.00 | 0.15 | 0.95 | 0.15 | 0.00 | 0.00% | 0 | 6 | 0.38 | -0.06 | 0.01 | -0.06 | 9/4/2024 | 9/6/2024 3:59:55 PM EST |
| 135.00 | 0.40 | 0.90 | 0.60 | -1.40 | -70.00% | 10 | 9 | 0.30 | -0.15 | 0.03 | -0.09 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 140.00 | 1.55 | 1.95 | 0.60 | 0.00 | 0.00% | 0 | 77 | 0.29 | -0.31 | 0.05 | -0.11 | 9/3/2024 | 9/6/2024 3:59:55 PM EST |
| 145.00 | 3.60 | 4.00 | 2.13 | 0.00 | 0.00% | 0 | 1,860 | 0.27 | -0.56 | 0.05 | -0.12 | 9/5/2024 | 9/6/2024 3:59:55 PM EST |
| 150.00 | 6.70 | 7.70 | 4.50 | 0.00 | 0.00% | 0 | 846 | 0.24 | -0.76 | 0.04 | -0.09 | 9/5/2024 | 9/6/2024 3:59:55 PM EST |
| 155.00 | 11.20 | 12.70 | 8.00 | 0.00 | 0.00% | 0 | 178 | 0.43 | -0.89 | 0.02 | -0.06 | 9/4/2024 | 9/6/2024 3:59:55 PM EST |
| 160.00 | 15.30 | 18.40 | 6.50 | 0.00 | 0.00% | 0 | 1 | 0.63 | -0.96 | 0.01 | -0.03 | 8/26/2024 | 9/6/2024 3:59:55 PM EST |
| 165.00 | 20.40 | 23.40 | 12.00 | 0.00 | 0.00% | 0 | 0 | 0.74 | -0.99 | 0.00 | -0.01 | 7/30/2024 | 9/6/2024 3:59:55 PM EST |
| 170.00 | 24.90 | 29.00 | 16.90 | 0.00 | 0.00% | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 8/26/2024 | 9/6/2024 3:59:55 PM EST |
| 175.00 | 29.90 | 33.80 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 180.00 | 35.30 | 38.80 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 185.00 | 40.50 | 43.80 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 190.00 | 45.40 | 49.00 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 195.00 | 50.30 | 54.00 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 200.00 | 54.70 | 59.00 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 210.00 | 65.40 | 69.00 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 220.00 | 75.50 | 79.00 | % | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 230.00 | 85.30 | 89.00 | % | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST |