Options Chain for TE CONNECTIVITY PLC ORD SHS (TEL) - $142.13 as of 3/31/2025 2:43:17 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 64.90 | 68.30 | % | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 80.00 | 60.50 | 63.40 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 85.00 | 55.00 | 58.50 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 90.00 | 50.70 | 53.60 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 95.00 | 45.00 | 48.60 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 100.00 | 40.00 | 43.50 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 105.00 | 34.80 | 38.50 | % | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 110.00 | 30.00 | 33.60 | % | 0 | 0 | 0.70 | 1.00 | 0.00 | -0.01 | 3/31/2025 2:58:56 PM EST | |||
| 115.00 | 26.00 | 28.80 | 36.70 | 0.00 | 0.00% | 0 | 6 | 0.77 | 0.99 | 0.00 | -0.02 | 10/30/2024 | 3/31/2025 2:58:56 PM EST |
| 120.00 | 20.20 | 23.90 | 28.99 | 0.00 | 0.00% | 0 | 2 | 0.59 | 0.97 | 0.01 | -0.04 | 1/27/2025 | 3/31/2025 2:58:56 PM EST |
| 125.00 | 15.40 | 19.00 | % | 0 | 0 | 0.48 | 0.92 | 0.01 | -0.07 | 3/31/2025 2:58:56 PM EST | |||
| 130.00 | 10.60 | 14.40 | 25.70 | 0.00 | 0.00% | 0 | 3 | 0.37 | 0.87 | 0.02 | -0.09 | 10/29/2024 | 3/31/2025 2:58:56 PM EST |
| 135.00 | 7.70 | 8.40 | 19.40 | 0.00 | 0.00% | 0 | 5 | 0.32 | 0.76 | 0.03 | -0.11 | 9/18/2024 | 3/31/2025 2:58:56 PM EST |
| 140.00 | 4.40 | 4.70 | 16.64 | 0.00 | 0.00% | 0 | 211 | 0.30 | 0.60 | 0.04 | -0.11 | 2/20/2025 | 3/31/2025 2:58:56 PM EST |
| 145.00 | 1.95 | 2.25 | 1.89 | -3.31 | -63.66% | 3 | 20 | 0.28 | 0.38 | 0.04 | -0.10 | 3/31/2025 | 3/31/2025 2:58:56 PM EST |
| 150.00 | 0.75 | 0.90 | 0.82 | -1.42 | -63.40% | 1,044 | 1,253 | 0.28 | 0.19 | 0.03 | -0.07 | 3/31/2025 | 3/31/2025 2:58:56 PM EST |
| 155.00 | 0.20 | 0.35 | 0.27 | -0.03 | -10.00% | 1,017 | 1,145 | 0.28 | 0.09 | 0.02 | -0.05 | 3/31/2025 | 3/31/2025 2:58:56 PM EST |
| 160.00 | 0.05 | 0.35 | 0.28 | 0.00 | 0.00% | 0 | 271 | 0.32 | 0.04 | 0.01 | -0.02 | 3/28/2025 | 3/31/2025 2:58:56 PM EST |
| 165.00 | 0.00 | 0.35 | 0.15 | 0.00 | 0.00% | 0 | 92 | 0.44 | 0.01 | 0.00 | -0.01 | 3/26/2025 | 3/31/2025 2:58:56 PM EST |
| 170.00 | 0.00 | 0.75 | 0.73 | 0.00 | 0.00% | 0 | 32 | 0.60 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 3/31/2025 2:58:56 PM EST |
| 175.00 | 0.00 | 0.75 | 0.60 | 0.00 | 0.00% | 0 | 13 | 0.66 | 0.00 | 0.00 | 0.00 | 1/23/2025 | 3/31/2025 2:58:56 PM EST |
| 180.00 | 0.00 | 0.95 | 0.30 | 0.00 | 0.00% | 0 | 12 | 0.73 | 0.00 | 0.00 | 0.00 | 12/26/2024 | 3/31/2025 2:58:56 PM EST |
| 185.00 | 0.00 | 0.95 | 1.45 | 0.00 | 0.00% | 0 | 5 | 0.79 | 0.00 | 0.00 | 0.00 | 10/29/2024 | 3/31/2025 2:58:56 PM EST |
| 190.00 | 0.00 | 0.90 | 0.10 | 0.00 | 0.00% | 0 | 72 | 0.85 | 0.00 | 0.00 | 0.00 | 1/24/2025 | 3/31/2025 2:58:56 PM EST |
| 195.00 | 0.00 | 0.90 | 0.95 | 0.00 | 0.00% | 0 | 113 | 0.91 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 3/31/2025 2:58:56 PM EST |
| 200.00 | 0.00 | 0.90 | 1.05 | 0.00 | 0.00% | 0 | 10 | 0.97 | 0.00 | 0.00 | 0.00 | 8/21/2024 | 3/31/2025 2:58:56 PM EST |
| 210.00 | 0.00 | 0.95 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 220.00 | 0.00 | 0.95 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 80.00 | 0.00 | 0.75 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 85.00 | 0.00 | 0.75 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 90.00 | 0.00 | 0.75 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 95.00 | 0.00 | 0.75 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 100.00 | 0.00 | 0.75 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 105.00 | 0.00 | 0.75 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 110.00 | 0.00 | 0.75 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | -0.01 | 3/31/2025 2:58:56 PM EST | |||
| 115.00 | 0.00 | 0.75 | 1.24 | 0.00 | 0.00% | 0 | 6 | 0.71 | -0.01 | 0.00 | -0.02 | 10/28/2024 | 3/31/2025 2:58:56 PM EST |
| 120.00 | 0.05 | 0.75 | 0.23 | 0.00 | 0.00% | 0 | 8 | 0.48 | -0.03 | 0.01 | -0.04 | 3/17/2025 | 3/31/2025 2:58:56 PM EST |
| 125.00 | 0.25 | 0.45 | 0.38 | 0.00 | 0.00% | 0 | 5 | 0.39 | -0.08 | 0.01 | -0.07 | 3/17/2025 | 3/31/2025 2:58:56 PM EST |
| 130.00 | 0.50 | 1.15 | 0.16 | 0.00 | 0.00% | 0 | 692 | 0.39 | -0.13 | 0.02 | -0.09 | 3/26/2025 | 3/31/2025 2:58:56 PM EST |
| 135.00 | 1.15 | 1.40 | 0.45 | 0.00 | 0.00% | 0 | 26 | 0.32 | -0.24 | 0.03 | -0.11 | 3/27/2025 | 3/31/2025 2:58:56 PM EST |
| 140.00 | 2.40 | 2.80 | 3.50 | +2.35 | +204.35% | 10 | 81 | 0.28 | -0.40 | 0.04 | -0.11 | 3/31/2025 | 3/31/2025 2:58:56 PM EST |
| 145.00 | 4.80 | 5.50 | 5.90 | +3.80 | +180.96% | 10 | 390 | 0.27 | -0.62 | 0.04 | -0.10 | 3/31/2025 | 3/31/2025 2:58:56 PM EST |
| 150.00 | 8.10 | 10.00 | 3.80 | 0.00 | 0.00% | 0 | 141 | 0.43 | -0.81 | 0.03 | -0.07 | 3/26/2025 | 3/31/2025 2:58:56 PM EST |
| 155.00 | 11.70 | 15.40 | 6.90 | 0.00 | 0.00% | 0 | 37 | 0.56 | -0.91 | 0.02 | -0.05 | 3/26/2025 | 3/31/2025 2:58:56 PM EST |
| 160.00 | 16.60 | 20.30 | 9.90 | 0.00 | 0.00% | 0 | 8 | 0.65 | -0.96 | 0.01 | -0.02 | 11/8/2024 | 3/31/2025 2:58:56 PM EST |
| 165.00 | 21.60 | 25.30 | 19.10 | 0.00 | 0.00% | 0 | 6 | 0.76 | -0.99 | 0.00 | -0.01 | 11/20/2024 | 3/31/2025 2:58:56 PM EST |
| 170.00 | 26.60 | 30.30 | 25.90 | 0.00 | 0.00% | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 10/3/2024 | 3/31/2025 2:58:56 PM EST |
| 175.00 | 31.60 | 35.30 | 23.60 | 0.00 | 0.00% | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 8/26/2024 | 3/31/2025 2:58:56 PM EST |
| 180.00 | 36.60 | 40.30 | 32.60 | 0.00 | 0.00% | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 9/18/2024 | 3/31/2025 2:58:56 PM EST |
| 185.00 | 41.80 | 45.30 | 31.90 | 0.00 | 0.00% | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 8/26/2024 | 3/31/2025 2:58:56 PM EST |
| 190.00 | 46.80 | 49.70 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 195.00 | 51.60 | 55.30 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 200.00 | 56.60 | 60.30 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 210.00 | 66.70 | 69.70 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 220.00 | 76.60 | 79.30 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST |