Options Chain for TE CONNECTIVITY PLC ORD SHS (TEL) - $204.50 as of 8/24/2026 6:49:36 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 96.10 | 100.00 | 98.05 | % | 0.93 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:12 PM EST | |||
| 110.00 | 91.20 | 95.10 | 93.15 | % | 0.85 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:12 PM EST | |||
| 115.00 | 86.20 | 90.10 | 88.15 | % | 0.77 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:12 PM EST | |||
| 120.00 | 81.30 | 85.20 | 83.25 | % | 0.69 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:12 PM EST | |||
| 125.00 | 76.30 | 80.30 | 78.30 | % | 0.63 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:12 PM EST | |||
| 130.00 | 71.70 | 75.40 | 73.55 | % | 0.57 | 0 | 0 | 0.85 | 1.00 | 0.00 | -0.01 | 8/24/2026 4:00:12 PM EST | |||
| 135.00 | 66.50 | 70.30 | 68.40 | % | 0.51 | 0 | 0 | 0.75 | 1.00 | 0.00 | -0.02 | 8/24/2026 4:00:12 PM EST | |||
| 140.00 | 61.50 | 65.10 | 63.30 | % | 0.45 | 0 | 0 | 0.72 | 0.99 | 0.00 | -0.02 | 8/24/2026 4:00:12 PM EST | |||
| 145.00 | 56.50 | 60.40 | 58.45 | % | 0.40 | 0 | 0 | 0.66 | 0.99 | 0.00 | -0.02 | 8/24/2026 4:00:12 PM EST | |||
| 150.00 | 51.70 | 55.00 | 53.35 | 68.40 | 0.00 | 0.00% | 0.36 | 0 | 1 | 0.60 | 0.98 | 0.00 | -0.03 | 6/9/2026 | 8/24/2026 4:00:12 PM EST |
| 155.00 | 46.80 | 49.80 | 48.30 | % | 0.31 | 0 | 0 | 0.51 | 0.97 | 0.00 | -0.04 | 8/24/2026 4:00:12 PM EST | |||
| 160.00 | 42.10 | 45.10 | 43.60 | 59.40 | 0.00 | 0.00% | 0.27 | 0 | 1 | 0.49 | 0.95 | 0.00 | -0.05 | 6/22/2026 | 8/24/2026 4:00:12 PM EST |
| 165.00 | 37.40 | 40.50 | 38.95 | % | 0.24 | 0 | 0 | 0.47 | 0.93 | 0.00 | -0.06 | 8/24/2026 4:00:12 PM EST | |||
| 170.00 | 32.90 | 35.70 | 34.30 | % | 0.20 | 0 | 0 | 0.44 | 0.91 | 0.01 | -0.06 | 8/24/2026 4:00:12 PM EST | |||
| 175.00 | 28.40 | 31.20 | 29.80 | % | 0.17 | 0 | 0 | 0.42 | 0.87 | 0.01 | -0.07 | 8/24/2026 4:00:12 PM EST | |||
| 180.00 | 24.10 | 27.30 | 25.70 | % | 0.14 | 0 | 0 | 0.33 | 0.83 | 0.01 | -0.08 | 8/24/2026 4:00:12 PM EST | |||
| 185.00 | 20.20 | 23.70 | 21.95 | % | 0.12 | 0 | 0 | 0.35 | 0.78 | 0.01 | -0.09 | 8/24/2026 4:00:12 PM EST | |||
| 190.00 | 16.60 | 19.50 | 18.05 | 20.00 | 0.00 | 0.00% | 0.10 | 0 | 30 | 0.34 | 0.72 | 0.01 | -0.10 | 7/22/2026 | 8/24/2026 4:00:12 PM EST |
| 195.00 | 14.00 | 16.30 | 15.15 | 26.80 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.35 | 0.65 | 0.01 | -0.10 | 8/17/2026 | 8/24/2026 4:00:12 PM EST |
| 200.00 | 10.50 | 13.50 | 12.00 | 11.50 | 0.00 | 0.00% | 0.06 | 0 | 65 | 0.34 | 0.57 | 0.02 | -0.10 | 8/20/2026 | 8/24/2026 4:00:12 PM EST |
| 210.00 | 6.00 | 9.10 | 7.55 | 7.60 | -0.50 | -6.18% | 0.04 | 4 | 138 | 0.34 | 0.41 | 0.02 | -0.10 | 8/24/2026 | 8/24/2026 4:00:12 PM EST |
| 220.00 | 4.00 | 5.20 | 4.60 | 4.37 | -0.63 | -12.60% | 0.02 | 2 | 244 | 0.35 | 0.27 | 0.01 | -0.08 | 8/24/2026 | 8/24/2026 4:00:12 PM EST |
| 230.00 | 2.30 | 2.95 | 2.63 | 2.60 | -0.65 | -20.00% | 0.01 | 7 | 195 | 0.35 | 0.17 | 0.01 | -0.06 | 8/24/2026 | 8/24/2026 4:00:12 PM EST |
| 240.00 | 0.60 | 1.95 | 1.28 | 1.40 | -0.50 | -26.32% | 0.01 | 28 | 91 | 0.34 | 0.11 | 0.01 | -0.05 | 8/24/2026 | 8/24/2026 4:00:12 PM EST |
| 250.00 | 0.25 | 1.85 | 1.05 | 1.95 | 0.00 | 0.00% | 0.00 | 0 | 152 | 0.36 | 0.07 | 0.00 | -0.03 | 8/18/2026 | 8/24/2026 4:00:12 PM EST |
| 260.00 | 0.30 | 0.90 | 0.60 | 1.12 | 0.00 | 0.00% | 0.00 | 0 | 69 | 0.39 | 0.04 | 0.00 | -0.02 | 8/18/2026 | 8/24/2026 4:00:12 PM EST |
| 270.00 | 0.00 | 1.10 | 0.55 | 2.80 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.48 | 0.02 | 0.00 | -0.01 | 8/6/2026 | 8/24/2026 4:00:12 PM EST |
| 280.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.48 | 0.01 | 0.00 | -0.01 | 8/17/2026 | 8/24/2026 4:00:12 PM EST |
| 290.00 | 0.00 | 1.15 | 0.58 | 3.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.57 | 0.01 | 0.00 | 0.00 | 5/8/2026 | 8/24/2026 4:00:12 PM EST |
| 300.00 | 0.00 | 1.40 | 0.70 | 1.75 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.64 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 8/24/2026 4:00:12 PM EST |
| 310.00 | 0.00 | 1.35 | 0.68 | 1.55 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.67 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 8/24/2026 4:00:12 PM EST |
| 320.00 | 0.00 | 0.75 | 0.38 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.64 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 8/24/2026 4:00:12 PM EST |
| 330.00 | 0.00 | 0.75 | 0.38 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.67 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 8/24/2026 4:00:12 PM EST |
| 340.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:12 PM EST | |||
| 350.00 | 0.00 | 0.95 | 0.48 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.77 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 8/24/2026 4:00:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:12 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 1.13 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:12 PM EST | |||
| 115.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 2 | 1.04 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:12 PM EST | |||
| 120.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 1 | 0.95 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:12 PM EST | |||
| 125.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:12 PM EST | |||
| 130.00 | 0.00 | 0.95 | 0.48 | 2.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.72 | 0.00 | 0.00 | -0.01 | 4/8/2026 | 8/24/2026 4:00:12 PM EST |
| 135.00 | 0.00 | 0.75 | 0.38 | 1.84 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.64 | 0.00 | 0.00 | -0.02 | 6/24/2026 | 8/24/2026 4:00:12 PM EST |
| 140.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 1 | 0.59 | -0.01 | 0.00 | -0.02 | 8/24/2026 4:00:12 PM EST | |||
| 145.00 | 0.00 | 0.75 | 0.38 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.55 | -0.01 | 0.00 | -0.02 | 8/3/2026 | 8/24/2026 4:00:12 PM EST |
| 150.00 | 0.00 | 0.80 | 0.40 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.51 | -0.02 | 0.00 | -0.03 | 8/20/2026 | 8/24/2026 4:00:12 PM EST |
| 155.00 | 0.15 | 0.85 | 0.50 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.40 | -0.03 | 0.00 | -0.04 | 8/21/2026 | 8/24/2026 4:00:12 PM EST |
| 160.00 | 0.05 | 1.00 | 0.53 | % | 0.00 | 0 | 0 | 0.35 | -0.05 | 0.00 | -0.05 | 8/24/2026 4:00:12 PM EST | |||
| 165.00 | 0.35 | 1.65 | 1.00 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.38 | -0.07 | 0.00 | -0.06 | 8/12/2026 | 8/24/2026 4:00:12 PM EST |
| 170.00 | 0.75 | 2.00 | 1.38 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.37 | -0.09 | 0.01 | -0.06 | 8/20/2026 | 8/24/2026 4:00:12 PM EST |
| 175.00 | 1.40 | 3.10 | 2.25 | 1.75 | -0.05 | -2.78% | 0.01 | 10 | 19 | 0.38 | -0.13 | 0.01 | -0.07 | 8/24/2026 | 8/24/2026 4:00:12 PM EST |
| 180.00 | 2.05 | 3.30 | 2.68 | 2.85 | +0.05 | +1.79% | 0.01 | 1 | 17 | 0.36 | -0.17 | 0.01 | -0.08 | 8/24/2026 | 8/24/2026 4:00:12 PM EST |
| 185.00 | 2.75 | 4.00 | 3.38 | 4.00 | +0.20 | +5.27% | 0.02 | 1 | 14 | 0.34 | -0.22 | 0.01 | -0.09 | 8/24/2026 | 8/24/2026 4:00:12 PM EST |
| 190.00 | 3.70 | 5.50 | 4.60 | 5.40 | +0.30 | +5.89% | 0.02 | 1 | 57 | 0.33 | -0.28 | 0.01 | -0.10 | 8/24/2026 | 8/24/2026 4:00:12 PM EST |
| 195.00 | 5.50 | 7.20 | 6.35 | 7.30 | +0.13 | +1.82% | 0.03 | 1 | 16 | 0.33 | -0.35 | 0.01 | -0.10 | 8/24/2026 | 8/24/2026 4:00:12 PM EST |
| 200.00 | 8.10 | 9.60 | 8.85 | 8.60 | 0.00 | 0.00% | 0.04 | 0 | 40 | 0.34 | -0.43 | 0.02 | -0.10 | 8/21/2026 | 8/24/2026 4:00:12 PM EST |
| 210.00 | 13.00 | 16.10 | 14.55 | 12.90 | 0.00 | 0.00% | 0.07 | 0 | 108 | 0.34 | -0.59 | 0.02 | -0.10 | 8/19/2026 | 8/24/2026 4:00:12 PM EST |
| 220.00 | 20.10 | 22.80 | 21.45 | 15.30 | 0.00 | 0.00% | 0.10 | 0 | 57 | 0.33 | -0.73 | 0.01 | -0.08 | 8/14/2026 | 8/24/2026 4:00:12 PM EST |
| 230.00 | 28.60 | 31.20 | 29.90 | 23.20 | 0.00 | 0.00% | 0.13 | 0 | 35 | 0.33 | -0.83 | 0.01 | -0.06 | 8/7/2026 | 8/24/2026 4:00:12 PM EST |
| 240.00 | 37.20 | 40.20 | 38.70 | 33.80 | 0.00 | 0.00% | 0.16 | 0 | 100 | 0.43 | -0.89 | 0.01 | -0.05 | 6/4/2026 | 8/24/2026 4:00:12 PM EST |
| 250.00 | 46.80 | 49.70 | 48.25 | 53.05 | 0.00 | 0.00% | 0.19 | 0 | 3 | 0.47 | -0.93 | 0.00 | -0.03 | 7/22/2026 | 8/24/2026 4:00:12 PM EST |
| 260.00 | 56.20 | 59.50 | 57.85 | % | 0.22 | 0 | 0 | 0.52 | -0.96 | 0.00 | -0.02 | 8/24/2026 4:00:12 PM EST | |||
| 270.00 | 65.70 | 69.60 | 67.65 | % | 0.25 | 0 | 0 | 0.62 | -0.98 | 0.00 | -0.01 | 8/24/2026 4:00:12 PM EST | |||
| 280.00 | 75.90 | 79.50 | 77.70 | % | 0.28 | 0 | 0 | 0.67 | -0.99 | 0.00 | -0.01 | 8/24/2026 4:00:12 PM EST | |||
| 290.00 | 85.60 | 89.50 | 87.55 | % | 0.30 | 0 | 0 | 0.72 | -0.99 | 0.00 | 0.00 | 8/24/2026 4:00:12 PM EST | |||
| 300.00 | 95.70 | 99.50 | 97.60 | % | 0.33 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:12 PM EST | |||
| 310.00 | 106.20 | 109.60 | 107.90 | 109.70 | 0.00 | 0.00% | 0.35 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 7/10/2026 | 8/24/2026 4:00:12 PM EST |
| 320.00 | 115.70 | 119.50 | 117.60 | % | 0.37 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:12 PM EST | |||
| 330.00 | 125.70 | 129.50 | 127.60 | % | 0.39 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:12 PM EST | |||
| 340.00 | 135.70 | 139.50 | 137.60 | % | 0.40 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:12 PM EST | |||
| 350.00 | 145.70 | 149.50 | 147.60 | % | 0.42 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:12 PM EST |