Options Chain for TE CONNECTIVITY PLC ORD SHS (TEL) - $205.00 as of 8/22/2025 8:45:40 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 133.80 | 137.40 | 135.60 | % | 1.94 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:08 PM EST | |||
| 75.00 | 128.80 | 132.20 | 130.50 | % | 1.74 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:08 PM EST | |||
| 80.00 | 123.80 | 127.30 | 125.55 | % | 1.57 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:08 PM EST | |||
| 85.00 | 118.70 | 121.90 | 120.30 | % | 1.42 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:08 PM EST | |||
| 90.00 | 113.50 | 117.30 | 115.40 | % | 1.28 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:08 PM EST | |||
| 95.00 | 109.00 | 112.40 | 110.70 | % | 1.17 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:08 PM EST | |||
| 100.00 | 103.90 | 107.40 | 105.65 | % | 1.06 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:08 PM EST | |||
| 105.00 | 98.90 | 102.50 | 100.70 | % | 0.96 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:08 PM EST | |||
| 110.00 | 94.00 | 97.50 | 95.75 | % | 0.87 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:08 PM EST | |||
| 115.00 | 89.10 | 92.60 | 90.85 | % | 0.79 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:08 PM EST | |||
| 120.00 | 84.20 | 87.60 | 85.90 | 27.10 | 0.00 | 0.00% | 0.72 | 0 | 1 | 0.93 | 1.00 | 0.00 | 0.00 | 4/2/2025 | 8/22/2025 4:00:08 PM EST |
| 125.00 | 79.40 | 82.30 | 80.85 | 11.70 | 0.00 | 0.00% | 0.65 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 8/22/2025 4:00:08 PM EST |
| 130.00 | 74.20 | 77.40 | 75.80 | 11.30 | 0.00 | 0.00% | 0.58 | 0 | 24 | 0.78 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 8/22/2025 4:00:08 PM EST |
| 135.00 | 69.30 | 72.30 | 70.80 | 35.12 | 0.00 | 0.00% | 0.52 | 0 | 31 | 0.71 | 1.00 | 0.00 | 0.00 | 6/11/2025 | 8/22/2025 4:00:08 PM EST |
| 140.00 | 64.30 | 67.80 | 66.05 | 8.10 | 0.00 | 0.00% | 0.47 | 0 | 85 | 0.71 | 1.00 | 0.00 | 0.00 | 4/15/2025 | 8/22/2025 4:00:08 PM EST |
| 145.00 | 59.40 | 62.90 | 61.15 | 59.80 | 0.00 | 0.00% | 0.42 | 0 | 45 | 0.66 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 4:00:08 PM EST |
| 150.00 | 54.50 | 58.00 | 56.25 | 54.80 | 0.00 | 0.00% | 0.38 | 0 | 50 | 0.62 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/22/2025 4:00:08 PM EST |
| 155.00 | 49.50 | 53.00 | 51.25 | 50.33 | 0.00 | 0.00% | 0.33 | 0 | 65 | 0.56 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 8/22/2025 4:00:08 PM EST |
| 160.00 | 44.90 | 48.20 | 46.55 | 41.86 | 0.00 | 0.00% | 0.29 | 0 | 45 | 0.52 | 1.00 | 0.00 | -0.01 | 8/21/2025 | 8/22/2025 4:00:08 PM EST |
| 165.00 | 39.40 | 43.20 | 41.30 | 40.10 | 0.00 | 0.00% | 0.25 | 0 | 57 | 0.47 | 0.99 | 0.00 | -0.03 | 8/12/2025 | 8/22/2025 4:00:08 PM EST |
| 170.00 | 34.80 | 38.30 | 36.55 | 37.60 | 0.00 | 0.00% | 0.21 | 0 | 29 | 0.43 | 0.99 | 0.00 | -0.03 | 7/31/2025 | 8/22/2025 4:00:08 PM EST |
| 175.00 | 30.10 | 33.40 | 31.75 | 27.45 | 0.00 | 0.00% | 0.18 | 0 | 69 | 0.39 | 0.97 | 0.00 | -0.04 | 8/20/2025 | 8/22/2025 4:00:08 PM EST |
| 180.00 | 25.40 | 28.50 | 26.95 | 22.81 | 0.00 | 0.00% | 0.15 | 0 | 871 | 0.34 | 0.94 | 0.01 | -0.05 | 8/21/2025 | 8/22/2025 4:00:08 PM EST |
| 185.00 | 20.90 | 24.10 | 22.50 | 18.14 | 0.00 | 0.00% | 0.12 | 0 | 44 | 0.32 | 0.90 | 0.01 | -0.06 | 8/21/2025 | 8/22/2025 4:00:08 PM EST |
| 190.00 | 16.50 | 19.90 | 18.20 | 14.70 | 0.00 | 0.00% | 0.10 | 0 | 180 | 0.30 | 0.84 | 0.01 | -0.07 | 8/20/2025 | 8/22/2025 4:00:08 PM EST |
| 195.00 | 12.10 | 15.40 | 13.75 | 15.73 | 0.00 | 0.00% | 0.07 | 0 | 11 | 0.19 | 0.76 | 0.02 | -0.08 | 7/25/2025 | 8/22/2025 4:00:08 PM EST |
| 200.00 | 9.40 | 12.00 | 10.70 | 6.80 | 0.00 | 0.00% | 0.05 | 0 | 35 | 0.21 | 0.67 | 0.02 | -0.08 | 8/20/2025 | 8/22/2025 4:00:08 PM EST |
| 210.00 | 4.20 | 7.00 | 5.60 | 5.00 | +1.74 | +53.38% | 0.03 | 2 | 31 | 0.22 | 0.45 | 0.02 | -0.08 | 8/22/2025 | 8/22/2025 4:00:08 PM EST |
| 220.00 | 1.05 | 3.80 | 2.43 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 474 | 0.21 | 0.24 | 0.02 | -0.05 | 8/19/2025 | 8/22/2025 4:00:08 PM EST |
| 230.00 | 0.05 | 2.60 | 1.33 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.21 | 0.11 | 0.01 | -0.03 | 8/18/2025 | 8/22/2025 4:00:08 PM EST |
| 240.00 | 0.00 | 0.75 | 0.38 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.26 | 0.04 | 0.01 | -0.01 | 8/18/2025 | 8/22/2025 4:00:08 PM EST |
| 250.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 0.37 | 0.01 | 0.00 | -0.01 | 8/22/2025 4:00:08 PM EST | |||
| 260.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:08 PM EST | |||
| 270.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:08 PM EST | |||
| 280.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:08 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | 2.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.69 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 8/22/2025 4:00:08 PM EST |
| 80.00 | 0.00 | 1.75 | 0.88 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.53 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 8/22/2025 4:00:08 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.51 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 8/22/2025 4:00:08 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:08 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.34 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 8/22/2025 4:00:08 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.26 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 8/22/2025 4:00:08 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.19 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 8/22/2025 4:00:08 PM EST |
| 110.00 | 0.00 | 1.35 | 0.68 | 1.18 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.01 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 8/22/2025 4:00:08 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 2.70 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.05 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 8/22/2025 4:00:08 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | 5.00 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.99 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 8/22/2025 4:00:08 PM EST |
| 125.00 | 0.00 | 0.25 | 0.13 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 162 | 0.61 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 8/22/2025 4:00:08 PM EST |
| 130.00 | 0.00 | 2.20 | 1.10 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 50 | 0.87 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 8/22/2025 4:00:08 PM EST |
| 135.00 | 0.00 | 2.20 | 1.10 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 41 | 0.81 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 8/22/2025 4:00:08 PM EST |
| 140.00 | 0.00 | 2.25 | 1.13 | 2.85 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.76 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 8/22/2025 4:00:08 PM EST |
| 145.00 | 0.00 | 2.30 | 1.15 | 2.80 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.71 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 8/22/2025 4:00:08 PM EST |
| 150.00 | 0.00 | 2.35 | 1.18 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.66 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 8/22/2025 4:00:08 PM EST |
| 155.00 | 0.00 | 2.40 | 1.20 | 1.76 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.61 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 8/22/2025 4:00:08 PM EST |
| 160.00 | 0.00 | 2.45 | 1.23 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 46 | 0.57 | 0.00 | 0.00 | -0.01 | 8/14/2025 | 8/22/2025 4:00:08 PM EST |
| 165.00 | 0.00 | 2.50 | 1.25 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.52 | -0.01 | 0.00 | -0.03 | 8/13/2025 | 8/22/2025 4:00:08 PM EST |
| 170.00 | 0.00 | 2.50 | 1.25 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.47 | -0.01 | 0.00 | -0.03 | 7/24/2025 | 8/22/2025 4:00:08 PM EST |
| 175.00 | 0.00 | 2.55 | 1.28 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.42 | -0.03 | 0.00 | -0.04 | 8/6/2025 | 8/22/2025 4:00:08 PM EST |
| 180.00 | 0.00 | 3.00 | 1.50 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.39 | -0.06 | 0.01 | -0.05 | 8/14/2025 | 8/22/2025 4:00:08 PM EST |
| 185.00 | 0.05 | 2.45 | 1.25 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.22 | -0.10 | 0.01 | -0.06 | 8/14/2025 | 8/22/2025 4:00:08 PM EST |
| 190.00 | 1.10 | 2.45 | 1.78 | 2.22 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.23 | -0.16 | 0.01 | -0.07 | 8/15/2025 | 8/22/2025 4:00:08 PM EST |
| 195.00 | 2.45 | 3.30 | 2.88 | 2.86 | -0.54 | -15.89% | 0.01 | 6 | 61 | 0.23 | -0.24 | 0.02 | -0.08 | 8/22/2025 | 8/22/2025 4:00:08 PM EST |
| 200.00 | 4.20 | 5.80 | 5.00 | 7.30 | 0.00 | 0.00% | 0.03 | 0 | 58 | 0.25 | -0.33 | 0.02 | -0.08 | 8/20/2025 | 8/22/2025 4:00:08 PM EST |
| 210.00 | 6.80 | 9.70 | 8.25 | 10.00 | 0.00 | 0.00% | 0.04 | 0 | 13 | 0.19 | -0.55 | 0.02 | -0.08 | 8/18/2025 | 8/22/2025 4:00:08 PM EST |
| 220.00 | 14.10 | 17.80 | 15.95 | % | 0.07 | 0 | 0 | 0.28 | -0.76 | 0.02 | -0.05 | 8/22/2025 4:00:08 PM EST | |||
| 230.00 | 23.30 | 26.70 | 25.00 | % | 0.11 | 0 | 0 | 0.32 | -0.89 | 0.01 | -0.03 | 8/22/2025 4:00:08 PM EST | |||
| 240.00 | 33.30 | 36.60 | 34.95 | % | 0.15 | 0 | 0 | 0.39 | -0.96 | 0.01 | -0.01 | 8/22/2025 4:00:08 PM EST | |||
| 250.00 | 43.20 | 46.70 | 44.95 | % | 0.18 | 0 | 0 | 0.46 | -0.99 | 0.00 | -0.01 | 8/22/2025 4:00:08 PM EST | |||
| 260.00 | 53.20 | 56.70 | 54.95 | % | 0.21 | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:08 PM EST | |||
| 270.00 | 63.20 | 66.40 | 64.80 | 70.24 | 0.00 | 0.00% | 0.24 | 0 | 10 | 0.56 | -1.00 | 0.00 | 0.00 | 8/7/2025 | 8/22/2025 4:00:08 PM EST |
| 280.00 | 73.10 | 76.60 | 74.85 | % | 0.27 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:08 PM EST |