Options Chain for TE CONNECTIVITY LTD SHS (TEL) - $143.23 as of 4/24/2024 6:14:12 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 63.10 | 68.00 | % | 0 | 0 | 2.02 | 1.00 | 0.00 | -0.01 | 4/24/2024 4:00:06 PM EST | |||
| 80.00 | 58.10 | 63.00 | % | 0 | 0 | 1.84 | 1.00 | 0.00 | -0.01 | 4/24/2024 4:00:06 PM EST | |||
| 85.00 | 53.00 | 57.90 | % | 0 | 0 | 1.66 | 1.00 | 0.00 | -0.02 | 4/24/2024 4:00:06 PM EST | |||
| 90.00 | 48.10 | 52.90 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | -0.02 | 4/24/2024 4:00:06 PM EST | |||
| 95.00 | 43.10 | 47.90 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | -0.02 | 4/24/2024 4:00:06 PM EST | |||
| 100.00 | 38.00 | 42.80 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | -0.02 | 4/24/2024 4:00:06 PM EST | |||
| 105.00 | 33.20 | 38.00 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | -0.02 | 4/24/2024 4:00:06 PM EST | |||
| 110.00 | 28.20 | 33.00 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | -0.02 | 4/24/2024 4:00:06 PM EST | |||
| 115.00 | 23.20 | 28.00 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | -0.02 | 4/24/2024 4:00:06 PM EST | |||
| 120.00 | 18.10 | 23.00 | % | 0 | 0 | 0.68 | 1.00 | 0.00 | -0.02 | 4/24/2024 4:00:06 PM EST | |||
| 125.00 | 13.60 | 18.00 | 16.10 | 0.00 | 0.00% | 0 | 1 | 0.59 | 0.99 | 0.00 | -0.03 | 4/19/2024 | 4/24/2024 4:00:06 PM EST |
| 130.00 | 9.60 | 13.40 | 16.40 | 0.00 | 0.00% | 0 | 0 | 0.48 | 0.90 | 0.02 | -0.05 | 3/27/2024 | 4/24/2024 4:00:06 PM EST |
| 135.00 | 5.00 | 8.20 | 5.40 | -5.00 | -48.08% | 2 | 10 | 0.22 | 0.78 | 0.04 | -0.07 | 4/24/2024 | 4/24/2024 4:00:06 PM EST |
| 140.00 | 3.00 | 3.30 | 2.85 | -3.74 | -56.76% | 11 | 102 | 0.20 | 0.54 | 0.06 | -0.08 | 4/24/2024 | 4/24/2024 4:00:06 PM EST |
| 145.00 | 1.00 | 1.25 | 1.15 | -2.25 | -66.18% | 95 | 953 | 0.20 | 0.28 | 0.05 | -0.06 | 4/24/2024 | 4/24/2024 4:00:06 PM EST |
| 150.00 | 0.30 | 0.45 | 0.37 | -1.58 | -81.03% | 13 | 148 | 0.21 | 0.10 | 0.03 | -0.03 | 4/24/2024 | 4/24/2024 4:00:06 PM EST |
| 155.00 | 0.10 | 0.25 | 0.10 | -0.80 | -88.89% | 3 | 98 | 0.23 | 0.03 | 0.01 | -0.01 | 4/24/2024 | 4/24/2024 4:00:06 PM EST |
| 160.00 | 0.00 | 0.15 | 0.05 | -0.35 | -87.50% | 3 | 19 | 0.28 | 0.01 | 0.00 | 0.00 | 4/24/2024 | 4/24/2024 4:00:06 PM EST |
| 165.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 3 | 0.47 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/24/2024 4:00:06 PM EST |
| 170.00 | 0.00 | 4.80 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 4/24/2024 4:00:06 PM EST | |||
| 175.00 | 0.00 | 0.75 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 4/24/2024 4:00:06 PM EST | |||
| 180.00 | 0.00 | 0.75 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 4/24/2024 4:00:06 PM EST | |||
| 185.00 | 0.00 | 0.75 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 4/24/2024 4:00:06 PM EST | |||
| 190.00 | 0.00 | 0.75 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 4/24/2024 4:00:06 PM EST | |||
| 195.00 | 0.00 | 0.75 | 0.55 | 0.00 | 0.00% | 0 | 26 | 0.81 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/24/2024 4:00:06 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 | 1.60 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | -0.01 | 4/24/2024 4:00:06 PM EST | |||
| 80.00 | 0.00 | 4.80 | % | 0 | 0 | 2.24 | 0.00 | 0.00 | -0.01 | 4/24/2024 4:00:06 PM EST | |||
| 85.00 | 0.00 | 4.80 | % | 0 | 0 | 2.06 | 0.00 | 0.00 | -0.02 | 4/24/2024 4:00:06 PM EST | |||
| 90.00 | 0.00 | 0.75 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | -0.02 | 4/24/2024 4:00:06 PM EST | |||
| 95.00 | 0.00 | 0.75 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | -0.02 | 4/24/2024 4:00:06 PM EST | |||
| 100.00 | 0.00 | 0.75 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | -0.02 | 4/24/2024 4:00:06 PM EST | |||
| 105.00 | 0.00 | 0.75 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | -0.02 | 4/24/2024 4:00:06 PM EST | |||
| 110.00 | 0.00 | 3.60 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | -0.02 | 4/24/2024 4:00:06 PM EST | |||
| 115.00 | 0.00 | 3.20 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | -0.02 | 4/24/2024 4:00:06 PM EST | |||
| 120.00 | 0.00 | 3.60 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | -0.02 | 4/24/2024 4:00:06 PM EST | |||
| 125.00 | 0.00 | 3.50 | % | 0 | 0 | 0.74 | -0.01 | 0.00 | -0.03 | 4/24/2024 4:00:06 PM EST | |||
| 130.00 | 0.25 | 0.35 | 0.30 | -0.25 | -45.46% | 2 | 12 | 0.23 | -0.10 | 0.02 | -0.05 | 4/24/2024 | 4/24/2024 4:00:06 PM EST |
| 135.00 | 0.85 | 1.05 | 1.30 | 0.00 | 0.00% | 105 | 2,055 | 0.21 | -0.22 | 0.04 | -0.07 | 4/24/2024 | 4/24/2024 4:00:06 PM EST |
| 140.00 | 2.50 | 2.70 | 3.00 | +0.45 | +17.65% | 43 | 224 | 0.20 | -0.46 | 0.06 | -0.08 | 4/24/2024 | 4/24/2024 4:00:06 PM EST |
| 145.00 | 4.70 | 8.00 | 6.00 | +1.10 | +22.45% | 3 | 305 | 0.21 | -0.72 | 0.05 | -0.06 | 4/24/2024 | 4/24/2024 4:00:06 PM EST |
| 150.00 | 7.50 | 11.80 | % | 0 | 0 | 0.41 | -0.90 | 0.03 | -0.03 | 4/24/2024 4:00:06 PM EST | |||
| 155.00 | 12.50 | 17.30 | % | 0 | 0 | 0.55 | -0.97 | 0.01 | -0.01 | 4/24/2024 4:00:06 PM EST | |||
| 160.00 | 17.60 | 21.80 | % | 0 | 0 | 0.60 | -0.99 | 0.00 | 0.00 | 4/24/2024 4:00:06 PM EST | |||
| 165.00 | 22.50 | 27.00 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 4/24/2024 4:00:06 PM EST | |||
| 170.00 | 27.50 | 32.00 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 4/24/2024 4:00:06 PM EST | |||
| 175.00 | 32.50 | 37.00 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 4/24/2024 4:00:06 PM EST | |||
| 180.00 | 37.90 | 42.00 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 4/24/2024 4:00:06 PM EST | |||
| 185.00 | 42.50 | 47.00 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 4/24/2024 4:00:06 PM EST | |||
| 190.00 | 47.50 | 50.90 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 4/24/2024 4:00:06 PM EST | |||
| 195.00 | 52.50 | 56.70 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 4/24/2024 4:00:06 PM EST |