Options Chain for TE CONNECTIVITY PLC ORD SHS (TEL) - $161.55 as of 5/30/2025 6:01:11 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 88.40 | 92.30 | % | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:47 PM EST | |||
| 75.00 | 83.20 | 87.30 | % | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:47 PM EST | |||
| 80.00 | 78.20 | 82.30 | % | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:47 PM EST | |||
| 85.00 | 73.10 | 77.30 | % | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:47 PM EST | |||
| 90.00 | 68.50 | 72.30 | % | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:47 PM EST | |||
| 95.00 | 63.50 | 67.40 | % | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:47 PM EST | |||
| 100.00 | 58.40 | 62.40 | 50.70 | 0.00 | 0.00% | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 9/20/2024 | 5/30/2025 3:59:47 PM EST |
| 105.00 | 53.60 | 57.40 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:47 PM EST | |||
| 110.00 | 48.40 | 52.30 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:47 PM EST | |||
| 115.00 | 43.60 | 47.40 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:47 PM EST | |||
| 120.00 | 38.70 | 42.50 | 41.90 | 0.00 | 0.00% | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/30/2025 3:59:47 PM EST |
| 125.00 | 33.60 | 37.50 | 21.30 | 0.00 | 0.00% | 0 | 0 | 0.95 | 1.00 | 0.00 | -0.02 | 4/30/2025 | 5/30/2025 3:59:47 PM EST |
| 130.00 | 28.80 | 32.60 | 32.25 | 0.00 | 0.00% | 0 | 6 | 0.84 | 0.99 | 0.00 | -0.03 | 5/13/2025 | 5/30/2025 3:59:47 PM EST |
| 135.00 | 23.70 | 27.70 | 8.10 | 0.00 | 0.00% | 0 | 24 | 0.74 | 0.96 | 0.01 | -0.05 | 4/23/2025 | 5/30/2025 3:59:47 PM EST |
| 140.00 | 19.00 | 22.80 | 22.47 | 0.00 | 0.00% | 0 | 26 | 0.64 | 0.93 | 0.01 | -0.07 | 5/27/2025 | 5/30/2025 3:59:47 PM EST |
| 145.00 | 14.20 | 17.90 | 16.60 | 0.00 | 0.00% | 0 | 303 | 0.56 | 0.88 | 0.01 | -0.09 | 5/12/2025 | 5/30/2025 3:59:47 PM EST |
| 150.00 | 9.40 | 13.50 | 11.52 | +0.52 | +4.73% | 4 | 113 | 0.48 | 0.83 | 0.02 | -0.09 | 5/30/2025 | 5/30/2025 3:59:47 PM EST |
| 155.00 | 5.40 | 7.80 | 8.01 | 0.00 | 0.00% | 0 | 69 | 0.20 | 0.72 | 0.03 | -0.10 | 5/29/2025 | 5/30/2025 3:59:47 PM EST |
| 160.00 | 3.70 | 4.50 | 4.10 | -1.20 | -22.65% | 1 | 367 | 0.23 | 0.54 | 0.04 | -0.10 | 5/30/2025 | 5/30/2025 3:59:47 PM EST |
| 165.00 | 1.60 | 2.20 | 1.72 | -0.83 | -32.55% | 32 | 4,198 | 0.24 | 0.33 | 0.04 | -0.09 | 5/30/2025 | 5/30/2025 3:59:47 PM EST |
| 170.00 | 0.55 | 1.10 | 1.17 | 0.00 | 0.00% | 0 | 272 | 0.23 | 0.18 | 0.03 | -0.06 | 5/28/2025 | 5/30/2025 3:59:47 PM EST |
| 175.00 | 0.15 | 1.60 | 0.57 | 0.00 | 0.00% | 0 | 52 | 0.30 | 0.09 | 0.02 | -0.04 | 5/28/2025 | 5/30/2025 3:59:47 PM EST |
| 180.00 | 0.00 | 0.35 | 0.65 | 0.00 | 0.00% | 0 | 293 | 0.32 | 0.04 | 0.01 | -0.02 | 5/19/2025 | 5/30/2025 3:59:47 PM EST |
| 185.00 | 0.00 | 1.55 | 0.85 | 0.00 | 0.00% | 0 | 286 | 0.54 | 0.01 | 0.00 | -0.01 | 2/21/2025 | 5/30/2025 3:59:47 PM EST |
| 190.00 | 0.00 | 1.30 | 1.75 | 0.00 | 0.00% | 0 | 99 | 0.58 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 5/30/2025 3:59:47 PM EST |
| 195.00 | 0.00 | 1.30 | 1.29 | 0.00 | 0.00% | 0 | 98 | 0.64 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 5/30/2025 3:59:47 PM EST |
| 200.00 | 0.00 | 1.30 | 0.75 | 0.00 | 0.00% | 0 | 240 | 0.69 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 5/30/2025 3:59:47 PM EST |
| 210.00 | 0.00 | 1.30 | 1.57 | 0.00 | 0.00% | 0 | 1 | 0.80 | 0.00 | 0.00 | 0.00 | 7/30/2024 | 5/30/2025 3:59:47 PM EST |
| 220.00 | 0.00 | 1.50 | 0.24 | 0.00 | 0.00% | 0 | 1 | 0.93 | 0.00 | 0.00 | 0.00 | 12/13/2024 | 5/30/2025 3:59:47 PM EST |
| 230.00 | 0.00 | 1.50 | 0.15 | 0.00 | 0.00% | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 12/13/2024 | 5/30/2025 3:59:47 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 | 0.95 | % | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:47 PM EST | |||
| 75.00 | 0.00 | 0.20 | 0.51 | 0.00 | 0.00% | 0 | 1 | 1.46 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/30/2025 3:59:47 PM EST |
| 80.00 | 0.00 | 0.75 | 0.80 | 0.00 | 0.00% | 0 | 1 | 1.68 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/30/2025 3:59:47 PM EST |
| 85.00 | 0.00 | 0.75 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:47 PM EST | |||
| 90.00 | 0.00 | 1.25 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:47 PM EST | |||
| 95.00 | 0.00 | 1.35 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:47 PM EST | |||
| 100.00 | 0.00 | 1.50 | 0.24 | 0.00 | 0.00% | 0 | 1 | 1.40 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/30/2025 3:59:47 PM EST |
| 105.00 | 0.00 | 1.50 | 2.05 | 0.00 | 0.00% | 0 | 13 | 1.28 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/30/2025 3:59:47 PM EST |
| 110.00 | 0.00 | 1.30 | 0.90 | 0.00 | 0.00% | 0 | 9 | 1.13 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/30/2025 3:59:47 PM EST |
| 115.00 | 0.00 | 1.35 | 0.60 | 0.00 | 0.00% | 0 | 27 | 1.03 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/30/2025 3:59:47 PM EST |
| 120.00 | 0.00 | 1.35 | 0.08 | 0.00 | 0.00% | 0 | 117 | 0.93 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:47 PM EST |
| 125.00 | 0.05 | 0.30 | 0.17 | 0.00 | 0.00% | 0 | 47 | 0.52 | 0.00 | 0.00 | -0.02 | 5/28/2025 | 5/30/2025 3:59:47 PM EST |
| 130.00 | 0.00 | 1.40 | 0.19 | 0.00 | 0.00% | 0 | 21 | 0.73 | -0.01 | 0.00 | -0.03 | 5/19/2025 | 5/30/2025 3:59:47 PM EST |
| 135.00 | 0.05 | 1.00 | 0.35 | 0.00 | 0.00% | 0 | 156 | 0.45 | -0.04 | 0.01 | -0.05 | 5/19/2025 | 5/30/2025 3:59:47 PM EST |
| 140.00 | 0.10 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 223 | 0.37 | -0.07 | 0.01 | -0.07 | 5/27/2025 | 5/30/2025 3:59:47 PM EST |
| 145.00 | 0.30 | 1.20 | 0.05 | 0.00 | 0.00% | 0 | 212 | 0.34 | -0.12 | 0.01 | -0.09 | 5/23/2025 | 5/30/2025 3:59:47 PM EST |
| 150.00 | 0.65 | 1.30 | 1.02 | +0.07 | +7.37% | 1 | 338 | 0.29 | -0.17 | 0.02 | -0.09 | 5/30/2025 | 5/30/2025 3:59:47 PM EST |
| 155.00 | 1.55 | 3.10 | 1.75 | 0.00 | 0.00% | 0 | 170 | 0.30 | -0.28 | 0.03 | -0.10 | 5/28/2025 | 5/30/2025 3:59:47 PM EST |
| 160.00 | 3.20 | 5.40 | 3.80 | +0.40 | +11.77% | 3 | 155 | 0.30 | -0.46 | 0.04 | -0.10 | 5/30/2025 | 5/30/2025 3:59:47 PM EST |
| 165.00 | 6.00 | 6.90 | 6.50 | +0.60 | +10.17% | 30 | 73 | 0.24 | -0.67 | 0.04 | -0.09 | 5/30/2025 | 5/30/2025 3:59:47 PM EST |
| 170.00 | 8.40 | 12.50 | % | 0 | 0 | 0.43 | -0.82 | 0.03 | -0.06 | 5/30/2025 3:59:47 PM EST | |||
| 175.00 | 13.00 | 16.60 | % | 0 | 0 | 0.45 | -0.91 | 0.02 | -0.04 | 5/30/2025 3:59:47 PM EST | |||
| 180.00 | 17.90 | 21.80 | % | 0 | 0 | 0.55 | -0.96 | 0.01 | -0.02 | 5/30/2025 3:59:47 PM EST | |||
| 185.00 | 23.00 | 26.80 | % | 0 | 0 | 0.62 | -0.99 | 0.00 | -0.01 | 5/30/2025 3:59:47 PM EST | |||
| 190.00 | 27.90 | 31.80 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:47 PM EST | |||
| 195.00 | 32.90 | 36.80 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:47 PM EST | |||
| 200.00 | 37.90 | 41.80 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:47 PM EST | |||
| 210.00 | 47.90 | 51.80 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:47 PM EST | |||
| 220.00 | 57.90 | 61.80 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:47 PM EST | |||
| 230.00 | 68.00 | 71.80 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:47 PM EST |