Options Chain for TE CONNECTIVITY LTD SHS (TEL) - $140.21 as of 4/29/2024 2:25:08 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 65.20 | 69.50 | % | 0 | 0 | 2.15 | 1.00 | 0.00 | -0.01 | 4/29/2024 1:59:01 PM EST | |||
| 80.00 | 60.30 | 64.50 | % | 0 | 0 | 1.99 | 1.00 | 0.00 | -0.01 | 4/29/2024 1:59:01 PM EST | |||
| 85.00 | 55.00 | 59.50 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | -0.01 | 4/29/2024 1:59:01 PM EST | |||
| 90.00 | 50.00 | 54.50 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | -0.01 | 4/29/2024 1:59:01 PM EST | |||
| 95.00 | 45.10 | 49.50 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | -0.01 | 4/29/2024 1:59:01 PM EST | |||
| 100.00 | 40.00 | 44.80 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | -0.01 | 4/29/2024 1:59:01 PM EST | |||
| 105.00 | 35.00 | 39.30 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | -0.01 | 4/29/2024 1:59:01 PM EST | |||
| 110.00 | 30.10 | 34.50 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | -0.02 | 4/29/2024 1:59:01 PM EST | |||
| 115.00 | 25.10 | 29.80 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | -0.02 | 4/29/2024 1:59:01 PM EST | |||
| 120.00 | 20.20 | 24.80 | % | 0 | 0 | 0.76 | 1.00 | 0.00 | -0.02 | 4/29/2024 1:59:01 PM EST | |||
| 125.00 | 15.70 | 19.90 | 16.10 | 0.00 | 0.00% | 0 | 1 | 0.71 | 0.99 | 0.00 | -0.02 | 4/19/2024 | 4/29/2024 1:59:01 PM EST |
| 130.00 | 12.10 | 13.00 | 16.40 | 0.00 | 0.00% | 0 | 0 | 0.32 | 0.96 | 0.01 | -0.04 | 3/27/2024 | 4/29/2024 1:59:01 PM EST |
| 135.00 | 7.80 | 9.40 | 5.40 | 0.00 | 0.00% | 0 | 10 | 0.22 | 0.87 | 0.03 | -0.06 | 4/24/2024 | 4/29/2024 1:59:01 PM EST |
| 140.00 | 4.00 | 4.20 | 4.15 | +0.85 | +25.76% | 58 | 114 | 0.21 | 0.66 | 0.06 | -0.08 | 4/29/2024 | 4/29/2024 1:59:01 PM EST |
| 145.00 | 1.45 | 1.60 | 1.55 | +0.40 | +34.79% | 5 | 968 | 0.20 | 0.36 | 0.06 | -0.07 | 4/29/2024 | 4/29/2024 1:59:01 PM EST |
| 150.00 | 0.35 | 0.50 | 0.43 | +0.03 | +7.50% | 17 | 150 | 0.21 | 0.14 | 0.03 | -0.04 | 4/29/2024 | 4/29/2024 1:59:01 PM EST |
| 155.00 | 0.05 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 96 | 0.21 | 0.04 | 0.01 | -0.02 | 4/24/2024 | 4/29/2024 1:59:01 PM EST |
| 160.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 18 | 0.42 | 0.01 | 0.00 | 0.00 | 4/24/2024 | 4/29/2024 1:59:01 PM EST |
| 165.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 3 | 0.50 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/29/2024 1:59:01 PM EST |
| 170.00 | 0.00 | 0.75 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:59:01 PM EST | |||
| 175.00 | 0.00 | 0.75 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:59:01 PM EST | |||
| 180.00 | 0.00 | 0.75 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:59:01 PM EST | |||
| 185.00 | 0.00 | 0.75 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:59:01 PM EST | |||
| 190.00 | 0.00 | 0.75 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:59:01 PM EST | |||
| 195.00 | 0.00 | 0.75 | 0.55 | 0.00 | 0.00% | 0 | 26 | 0.88 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/29/2024 1:59:01 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 | 1.72 | 0.00 | 0.00 | -0.01 | 4/29/2024 1:59:01 PM EST | |||
| 80.00 | 0.00 | 0.75 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | -0.01 | 4/29/2024 1:59:01 PM EST | |||
| 85.00 | 0.00 | 0.75 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | -0.01 | 4/29/2024 1:59:01 PM EST | |||
| 90.00 | 0.00 | 0.75 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | -0.01 | 4/29/2024 1:59:01 PM EST | |||
| 95.00 | 0.00 | 0.75 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | -0.01 | 4/29/2024 1:59:01 PM EST | |||
| 100.00 | 0.00 | 0.75 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | -0.01 | 4/29/2024 1:59:01 PM EST | |||
| 105.00 | 0.00 | 0.75 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | -0.01 | 4/29/2024 1:59:01 PM EST | |||
| 110.00 | 0.00 | 0.10 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | -0.02 | 4/29/2024 1:59:01 PM EST | |||
| 115.00 | 0.00 | 0.10 | % | 0 | 0 | 0.47 | 0.00 | 0.00 | -0.02 | 4/29/2024 1:59:01 PM EST | |||
| 120.00 | 0.00 | 0.10 | % | 0 | 0 | 0.39 | 0.00 | 0.00 | -0.02 | 4/29/2024 1:59:01 PM EST | |||
| 125.00 | 0.00 | 0.10 | % | 0 | 0 | 0.31 | -0.01 | 0.00 | -0.02 | 4/29/2024 1:59:01 PM EST | |||
| 130.00 | 0.10 | 0.20 | 0.15 | -0.20 | -57.15% | 2 | 12 | 0.25 | -0.04 | 0.01 | -0.04 | 4/29/2024 | 4/29/2024 1:59:01 PM EST |
| 135.00 | 0.45 | 0.55 | 0.50 | -0.20 | -28.58% | 12 | 2,058 | 0.23 | -0.13 | 0.03 | -0.06 | 4/29/2024 | 4/29/2024 1:59:01 PM EST |
| 140.00 | 1.50 | 1.65 | 1.50 | -0.65 | -30.24% | 88 | 279 | 0.21 | -0.34 | 0.06 | -0.08 | 4/29/2024 | 4/29/2024 1:59:01 PM EST |
| 145.00 | 3.90 | 4.20 | 3.80 | -2.20 | -36.67% | 13 | 305 | 0.20 | -0.64 | 0.06 | -0.07 | 4/29/2024 | 4/29/2024 1:59:01 PM EST |
| 150.00 | 6.50 | 9.60 | % | 0 | 0 | 0.24 | -0.86 | 0.03 | -0.04 | 4/29/2024 1:59:01 PM EST | |||
| 155.00 | 10.60 | 15.20 | % | 0 | 0 | 0.54 | -0.96 | 0.01 | -0.02 | 4/29/2024 1:59:01 PM EST | |||
| 160.00 | 16.00 | 20.40 | % | 0 | 0 | 0.64 | -0.99 | 0.00 | 0.00 | 4/29/2024 1:59:01 PM EST | |||
| 165.00 | 21.20 | 24.50 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:59:01 PM EST | |||
| 170.00 | 25.60 | 30.00 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:59:01 PM EST | |||
| 175.00 | 30.50 | 35.30 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:59:01 PM EST | |||
| 180.00 | 35.70 | 40.40 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:59:01 PM EST | |||
| 185.00 | 40.60 | 45.40 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:59:01 PM EST | |||
| 190.00 | 46.00 | 50.40 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:59:01 PM EST | |||
| 195.00 | 51.10 | 54.90 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:59:01 PM EST |