Options Chain for TE CONNECTIVITY PLC ORD SHS (TEL) - $224.73 as of 11/26/2025 8:59:20 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 138.00 | 142.00 | 140.00 | % | 1.65 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 11/26/2025 4:00:03 PM EST | |||
| 90.00 | 133.20 | 137.00 | 135.10 | % | 1.50 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 11/26/2025 4:00:03 PM EST | |||
| 95.00 | 128.20 | 132.10 | 130.15 | 105.20 | 0.00 | 0.00% | 1.37 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 7/23/2025 | 11/26/2025 4:00:03 PM EST |
| 100.00 | 123.00 | 127.10 | 125.05 | % | 1.25 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 11/26/2025 4:00:03 PM EST | |||
| 105.00 | 118.20 | 122.20 | 120.20 | % | 1.14 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 11/26/2025 4:00:03 PM EST | |||
| 110.00 | 113.30 | 117.20 | 115.25 | % | 1.05 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 11/26/2025 4:00:03 PM EST | |||
| 115.00 | 108.30 | 112.50 | 110.40 | % | 0.96 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 11/26/2025 4:00:03 PM EST | |||
| 120.00 | 103.30 | 107.30 | 105.30 | 55.10 | 0.00 | 0.00% | 0.88 | 0 | 4 | 1.13 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 11/26/2025 4:00:03 PM EST |
| 125.00 | 98.30 | 102.30 | 100.30 | % | 0.80 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 11/26/2025 4:00:03 PM EST | |||
| 130.00 | 93.40 | 97.40 | 95.40 | % | 0.73 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 11/26/2025 4:00:03 PM EST | |||
| 135.00 | 88.40 | 92.40 | 90.40 | % | 0.67 | 0 | 0 | 0.95 | 1.00 | 0.00 | -0.01 | 11/26/2025 4:00:03 PM EST | |||
| 140.00 | 83.50 | 87.50 | 85.50 | % | 0.61 | 0 | 0 | 0.90 | 1.00 | 0.00 | -0.01 | 11/26/2025 4:00:03 PM EST | |||
| 145.00 | 78.50 | 82.60 | 80.55 | 74.50 | 0.00 | 0.00% | 0.56 | 0 | 3 | 0.85 | 1.00 | 0.00 | -0.02 | 10/13/2025 | 11/26/2025 4:00:03 PM EST |
| 150.00 | 73.70 | 77.60 | 75.65 | 52.17 | 0.00 | 0.00% | 0.50 | 0 | 1 | 0.80 | 1.00 | 0.00 | -0.02 | 8/7/2025 | 11/26/2025 4:00:03 PM EST |
| 155.00 | 68.80 | 72.70 | 70.75 | 93.00 | 0.00 | 0.00% | 0.46 | 0 | 23 | 0.75 | 0.99 | 0.00 | -0.02 | 10/31/2025 | 11/26/2025 4:00:03 PM EST |
| 160.00 | 63.80 | 67.80 | 65.80 | 73.10 | 0.00 | 0.00% | 0.41 | 0 | 19 | 0.71 | 0.99 | 0.00 | -0.02 | 11/18/2025 | 11/26/2025 4:00:03 PM EST |
| 165.00 | 59.90 | 62.90 | 61.40 | 69.10 | 0.00 | 0.00% | 0.37 | 0 | 2 | 0.59 | 0.99 | 0.00 | -0.05 | 11/19/2025 | 11/26/2025 4:00:03 PM EST |
| 170.00 | 55.00 | 58.10 | 56.55 | 63.20 | 0.00 | 0.00% | 0.33 | 0 | 21 | 0.55 | 0.97 | 0.00 | -0.06 | 11/18/2025 | 11/26/2025 4:00:03 PM EST |
| 175.00 | 50.00 | 53.20 | 51.60 | 27.93 | 0.00 | 0.00% | 0.29 | 0 | 22 | 0.52 | 0.97 | 0.00 | -0.06 | 7/23/2025 | 11/26/2025 4:00:03 PM EST |
| 180.00 | 44.50 | 48.40 | 46.45 | 63.00 | 0.00 | 0.00% | 0.26 | 0 | 41 | 0.49 | 0.95 | 0.00 | -0.07 | 11/7/2025 | 11/26/2025 4:00:03 PM EST |
| 185.00 | 40.00 | 43.70 | 41.85 | 36.65 | 0.00 | 0.00% | 0.23 | 0 | 41 | 0.46 | 0.93 | 0.00 | -0.08 | 11/21/2025 | 11/26/2025 4:00:03 PM EST |
| 190.00 | 35.90 | 39.10 | 37.50 | 24.65 | 0.00 | 0.00% | 0.20 | 0 | 4 | 0.44 | 0.91 | 0.01 | -0.08 | 7/31/2025 | 11/26/2025 4:00:03 PM EST |
| 195.00 | 30.90 | 34.50 | 32.70 | 46.00 | 0.00 | 0.00% | 0.17 | 0 | 11 | 0.41 | 0.89 | 0.01 | -0.09 | 10/28/2025 | 11/26/2025 4:00:03 PM EST |
| 200.00 | 26.60 | 30.10 | 28.35 | 24.55 | 0.00 | 0.00% | 0.14 | 0 | 63 | 0.39 | 0.86 | 0.01 | -0.10 | 11/21/2025 | 11/26/2025 4:00:03 PM EST |
| 210.00 | 18.60 | 22.10 | 20.35 | 17.68 | 0.00 | 0.00% | 0.10 | 0 | 65 | 0.30 | 0.77 | 0.01 | -0.11 | 11/24/2025 | 11/26/2025 4:00:03 PM EST |
| 220.00 | 13.00 | 15.20 | 14.10 | 13.50 | 0.00 | 0.00% | 0.06 | 0 | 94 | 0.32 | 0.63 | 0.02 | -0.12 | 11/25/2025 | 11/26/2025 4:00:03 PM EST |
| 230.00 | 6.80 | 9.70 | 8.25 | 9.10 | +1.80 | +24.66% | 0.04 | 10 | 78 | 0.29 | 0.46 | 0.02 | -0.11 | 11/26/2025 | 11/26/2025 4:00:03 PM EST |
| 240.00 | 3.80 | 5.60 | 4.70 | 4.80 | +0.20 | +4.35% | 0.02 | 9 | 74 | 0.29 | 0.31 | 0.01 | -0.09 | 11/26/2025 | 11/26/2025 4:00:03 PM EST |
| 250.00 | 1.90 | 2.50 | 2.20 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 193 | 0.28 | 0.19 | 0.01 | -0.07 | 11/25/2025 | 11/26/2025 4:00:03 PM EST |
| 260.00 | 0.10 | 2.50 | 1.30 | 1.34 | 0.00 | 0.00% | 0.01 | 0 | 28 | 0.27 | 0.10 | 0.01 | -0.04 | 11/25/2025 | 11/26/2025 4:00:03 PM EST |
| 270.00 | 0.00 | 2.90 | 1.45 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.44 | 0.05 | 0.00 | -0.03 | 11/21/2025 | 11/26/2025 4:00:03 PM EST |
| 280.00 | 0.00 | 1.15 | 0.58 | 1.57 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.39 | 0.02 | 0.00 | -0.01 | 11/20/2025 | 11/26/2025 4:00:03 PM EST |
| 290.00 | 0.00 | 0.95 | 0.48 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.42 | 0.01 | 0.00 | -0.01 | 11/7/2025 | 11/26/2025 4:00:03 PM EST |
| 300.00 | 0.05 | 0.60 | 0.33 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.36 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/26/2025 4:00:03 PM EST |
| 310.00 | 0.00 | 0.95 | 0.48 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.50 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 11/26/2025 4:00:03 PM EST |
| 320.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.52 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/26/2025 4:00:03 PM EST |
| 330.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.56 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/26/2025 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 11/26/2025 4:00:03 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 11/26/2025 4:00:03 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 11/26/2025 4:00:03 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 11/26/2025 4:00:03 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 11/26/2025 4:00:03 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 11/26/2025 4:00:03 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 11/26/2025 4:00:03 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 11/26/2025 4:00:03 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 11/26/2025 4:00:03 PM EST | |||
| 130.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 11/26/2025 4:00:03 PM EST | |||
| 135.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | -0.01 | 11/26/2025 4:00:03 PM EST | |||
| 140.00 | 0.00 | 0.75 | 0.38 | 1.55 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.73 | 0.00 | 0.00 | -0.01 | 7/14/2025 | 11/26/2025 4:00:03 PM EST |
| 145.00 | 0.00 | 0.75 | 0.38 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.68 | 0.00 | 0.00 | -0.02 | 7/14/2025 | 11/26/2025 4:00:03 PM EST |
| 150.00 | 0.00 | 0.75 | 0.38 | 2.65 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.64 | 0.00 | 0.00 | -0.02 | 7/14/2025 | 11/26/2025 4:00:03 PM EST |
| 155.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.62 | -0.01 | 0.00 | -0.02 | 11/26/2025 4:00:03 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.70 | -0.01 | 0.00 | -0.02 | 10/9/2025 | 11/26/2025 4:00:03 PM EST |
| 165.00 | 0.15 | 2.50 | 1.33 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.54 | -0.01 | 0.00 | -0.05 | 11/19/2025 | 11/26/2025 4:00:03 PM EST |
| 170.00 | 0.15 | 1.00 | 0.58 | 0.37 | -0.28 | -43.08% | 0.00 | 2 | 5 | 0.43 | -0.03 | 0.00 | -0.06 | 11/26/2025 | 11/26/2025 4:00:03 PM EST |
| 175.00 | 0.10 | 2.85 | 1.48 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.46 | -0.03 | 0.00 | -0.06 | 10/30/2025 | 11/26/2025 4:00:03 PM EST |
| 180.00 | 0.10 | 2.95 | 1.53 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.43 | -0.05 | 0.00 | -0.07 | 11/21/2025 | 11/26/2025 4:00:03 PM EST |
| 185.00 | 0.05 | 2.35 | 1.20 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.36 | -0.07 | 0.00 | -0.08 | 11/24/2025 | 11/26/2025 4:00:03 PM EST |
| 190.00 | 0.20 | 3.30 | 1.75 | 2.20 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.37 | -0.09 | 0.01 | -0.08 | 11/20/2025 | 11/26/2025 4:00:03 PM EST |
| 195.00 | 0.90 | 2.20 | 1.55 | 1.95 | +0.25 | +14.71% | 0.01 | 1 | 80 | 0.34 | -0.11 | 0.01 | -0.09 | 11/26/2025 | 11/26/2025 4:00:03 PM EST |
| 200.00 | 0.95 | 4.40 | 2.68 | 2.60 | -1.90 | -42.23% | 0.01 | 4 | 127 | 0.35 | -0.14 | 0.01 | -0.10 | 11/26/2025 | 11/26/2025 4:00:03 PM EST |
| 210.00 | 2.55 | 6.00 | 4.28 | 4.30 | -1.70 | -28.34% | 0.02 | 8 | 36 | 0.32 | -0.23 | 0.01 | -0.11 | 11/26/2025 | 11/26/2025 4:00:03 PM EST |
| 220.00 | 5.20 | 9.10 | 7.15 | 7.14 | -1.66 | -18.87% | 0.03 | 91 | 178 | 0.30 | -0.37 | 0.02 | -0.12 | 11/26/2025 | 11/26/2025 4:00:03 PM EST |
| 230.00 | 10.90 | 12.80 | 11.85 | 10.50 | 0.00 | 0.00% | 0.05 | 0 | 12 | 0.29 | -0.54 | 0.02 | -0.11 | 11/19/2025 | 11/26/2025 4:00:03 PM EST |
| 240.00 | 17.20 | 20.60 | 18.90 | 20.09 | 0.00 | 0.00% | 0.08 | 0 | 18 | 0.30 | -0.69 | 0.01 | -0.09 | 11/25/2025 | 11/26/2025 4:00:03 PM EST |
| 250.00 | 25.80 | 27.80 | 26.80 | 27.00 | 0.00 | 0.00% | 0.11 | 0 | 6 | 0.29 | -0.81 | 0.01 | -0.07 | 11/20/2025 | 11/26/2025 4:00:03 PM EST |
| 260.00 | 33.90 | 36.90 | 35.40 | % | 0.14 | 0 | 0 | 0.36 | -0.90 | 0.01 | -0.04 | 11/26/2025 4:00:03 PM EST | |||
| 270.00 | 43.50 | 47.40 | 45.45 | 34.30 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.46 | -0.95 | 0.00 | -0.03 | 10/29/2025 | 11/26/2025 4:00:03 PM EST |
| 280.00 | 53.30 | 57.30 | 55.30 | 38.72 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.51 | -0.98 | 0.00 | -0.01 | 11/6/2025 | 11/26/2025 4:00:03 PM EST |
| 290.00 | 63.30 | 67.40 | 65.35 | % | 0.23 | 0 | 0 | 0.57 | -0.99 | 0.00 | -0.01 | 11/26/2025 4:00:03 PM EST | |||
| 300.00 | 73.30 | 77.30 | 75.30 | % | 0.25 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:03 PM EST | |||
| 310.00 | 83.30 | 87.40 | 85.35 | % | 0.28 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:03 PM EST | |||
| 320.00 | 93.30 | 97.40 | 95.35 | % | 0.30 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:03 PM EST | |||
| 330.00 | 103.30 | 107.30 | 105.30 | % | 0.32 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:03 PM EST |