Options Chain for TE CONNECTIVITY PLC ORD SHS (TEL) - $147.82 as of 11/20/2024 8:46:34 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 55.50 | 59.90 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:23 PM EST | |||
| 95.00 | 50.60 | 54.90 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:23 PM EST | |||
| 100.00 | 45.60 | 48.90 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:23 PM EST | |||
| 105.00 | 40.80 | 43.80 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:23 PM EST | |||
| 110.00 | 36.10 | 39.80 | % | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:23 PM EST | |||
| 115.00 | 30.70 | 34.90 | % | 0 | 0 | 0.63 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:23 PM EST | |||
| 120.00 | 25.80 | 28.80 | % | 0 | 0 | 0.59 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:23 PM EST | |||
| 125.00 | 21.00 | 24.30 | 25.90 | 0.00 | 0.00% | 0 | 1 | 0.42 | 0.99 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:23 PM EST |
| 130.00 | 16.10 | 19.30 | % | 0 | 0 | 0.38 | 0.96 | 0.01 | -0.01 | 11/20/2024 3:59:23 PM EST | |||
| 135.00 | 11.30 | 14.40 | % | 0 | 0 | 0.38 | 0.88 | 0.02 | -0.03 | 11/20/2024 3:59:23 PM EST | |||
| 140.00 | 7.60 | 10.80 | 10.60 | 0.00 | 0.00% | 0 | 1 | 0.30 | 0.78 | 0.03 | -0.05 | 11/15/2024 | 11/20/2024 3:59:23 PM EST |
| 145.00 | 4.70 | 5.60 | 4.40 | -2.50 | -36.24% | 1 | 8 | 0.22 | 0.62 | 0.04 | -0.06 | 11/20/2024 | 11/20/2024 3:59:23 PM EST |
| 150.00 | 2.40 | 3.00 | 2.13 | -0.37 | -14.80% | 2 | 67 | 0.22 | 0.41 | 0.04 | -0.06 | 11/20/2024 | 11/20/2024 3:59:23 PM EST |
| 155.00 | 0.95 | 1.25 | 0.85 | -0.28 | -24.78% | 1 | 65 | 0.21 | 0.22 | 0.03 | -0.04 | 11/20/2024 | 11/20/2024 3:59:23 PM EST |
| 160.00 | 0.35 | 0.55 | 0.52 | 0.00 | 0.00% | 0 | 154 | 0.22 | 0.10 | 0.02 | -0.03 | 11/18/2024 | 11/20/2024 3:59:23 PM EST |
| 165.00 | 0.00 | 0.65 | 0.72 | 0.00 | 0.00% | 0 | 7 | 0.30 | 0.04 | 0.01 | -0.01 | 11/12/2024 | 11/20/2024 3:59:23 PM EST |
| 170.00 | 0.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0 | 46 | 0.41 | 0.01 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:23 PM EST |
| 175.00 | 0.00 | 1.20 | % | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:23 PM EST | |||
| 180.00 | 0.00 | 0.95 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:23 PM EST | |||
| 185.00 | 0.00 | 1.20 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:23 PM EST | |||
| 190.00 | 0.00 | 1.00 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:23 PM EST | |||
| 195.00 | 0.00 | 0.95 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:23 PM EST | |||
| 200.00 | 0.00 | 0.95 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:23 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 | 0.35 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:23 PM EST | |||
| 95.00 | 0.00 | 0.55 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:23 PM EST | |||
| 100.00 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.83 | 0.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 3:59:23 PM EST |
| 105.00 | 0.00 | 0.65 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:23 PM EST | |||
| 110.00 | 0.00 | 0.65 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:23 PM EST | |||
| 115.00 | 0.00 | 1.00 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:23 PM EST | |||
| 120.00 | 0.00 | 0.55 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:23 PM EST | |||
| 125.00 | 0.05 | 0.60 | 0.80 | 0.00 | 0.00% | 0 | 2 | 0.34 | -0.01 | 0.00 | 0.00 | 10/24/2024 | 11/20/2024 3:59:23 PM EST |
| 130.00 | 0.05 | 0.70 | 0.14 | 0.00 | 0.00% | 0 | 3 | 0.35 | -0.04 | 0.01 | -0.01 | 11/6/2024 | 11/20/2024 3:59:23 PM EST |
| 135.00 | 0.25 | 1.05 | 0.47 | 0.00 | 0.00% | 0 | 70 | 0.26 | -0.12 | 0.02 | -0.03 | 11/6/2024 | 11/20/2024 3:59:23 PM EST |
| 140.00 | 1.05 | 1.45 | 0.70 | 0.00 | 0.00% | 0 | 28 | 0.24 | -0.22 | 0.03 | -0.05 | 11/11/2024 | 11/20/2024 3:59:23 PM EST |
| 145.00 | 2.00 | 2.80 | 2.23 | 0.00 | 0.00% | 0 | 55 | 0.23 | -0.38 | 0.04 | -0.06 | 11/18/2024 | 11/20/2024 3:59:23 PM EST |
| 150.00 | 4.60 | 5.40 | 5.90 | +0.50 | +9.26% | 1 | 125 | 0.22 | -0.59 | 0.04 | -0.06 | 11/20/2024 | 11/20/2024 3:59:23 PM EST |
| 155.00 | 7.60 | 10.30 | 4.14 | 0.00 | 0.00% | 0 | 8 | 0.24 | -0.78 | 0.03 | -0.04 | 11/13/2024 | 11/20/2024 3:59:23 PM EST |
| 160.00 | 12.20 | 15.00 | % | 0 | 0 | 0.28 | -0.90 | 0.02 | -0.03 | 11/20/2024 3:59:23 PM EST | |||
| 165.00 | 16.60 | 19.80 | % | 0 | 0 | 0.49 | -0.96 | 0.01 | -0.01 | 11/20/2024 3:59:23 PM EST | |||
| 170.00 | 21.60 | 24.80 | % | 0 | 0 | 0.23 | -0.99 | 0.00 | 0.00 | 11/20/2024 3:59:23 PM EST | |||
| 175.00 | 25.80 | 29.70 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:23 PM EST | |||
| 180.00 | 31.40 | 34.80 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:23 PM EST | |||
| 185.00 | 35.80 | 39.90 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:23 PM EST | |||
| 190.00 | 42.00 | 44.90 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:23 PM EST | |||
| 195.00 | 46.10 | 49.90 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:23 PM EST | |||
| 200.00 | 50.70 | 54.70 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:23 PM EST |