Options Chain for TE CONNECTIVITY PLC ORD SHS (TEL) - $222.07 as of 10/8/2025 4:46:29 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 | 153.10 | 156.50 | 154.80 | % | 2.21 | 0 | 0 | 4.75 | 1.00 | 0.00 | 0.00 | 10/8/2025 4:00:08 PM EST | |||
| 75.00 | 148.50 | 151.50 | 150.00 | % | 2.00 | 0 | 0 | 4.53 | 1.00 | 0.00 | 0.00 | 10/8/2025 4:00:08 PM EST | |||
| 80.00 | 143.30 | 146.20 | 144.75 | % | 1.81 | 0 | 0 | 4.11 | 1.00 | 0.00 | 0.00 | 10/8/2025 4:00:08 PM EST | |||
| 85.00 | 138.10 | 141.50 | 139.80 | % | 1.64 | 0 | 0 | 4.02 | 1.00 | 0.00 | 0.00 | 10/8/2025 4:00:08 PM EST | |||
| 90.00 | 133.20 | 136.60 | 134.90 | % | 1.50 | 0 | 0 | 3.84 | 1.00 | 0.00 | 0.00 | 10/8/2025 4:00:08 PM EST | |||
| 95.00 | 128.40 | 131.30 | 129.85 | % | 1.37 | 0 | 0 | 3.64 | 1.00 | 0.00 | 0.00 | 10/8/2025 4:00:08 PM EST | |||
| 100.00 | 123.50 | 126.60 | 125.05 | % | 1.25 | 0 | 0 | 3.48 | 1.00 | 0.00 | 0.00 | 10/8/2025 4:00:08 PM EST | |||
| 105.00 | 117.90 | 121.70 | 119.80 | % | 1.14 | 0 | 0 | 3.30 | 1.00 | 0.00 | 0.00 | 10/8/2025 4:00:08 PM EST | |||
| 110.00 | 112.90 | 116.30 | 114.60 | % | 1.04 | 0 | 0 | 3.09 | 1.00 | 0.00 | 0.00 | 10/8/2025 4:00:08 PM EST | |||
| 115.00 | 107.90 | 111.50 | 109.70 | % | 0.95 | 0 | 0 | 2.96 | 1.00 | 0.00 | 0.00 | 10/8/2025 4:00:08 PM EST | |||
| 120.00 | 102.90 | 106.60 | 104.75 | 27.10 | 0.00 | 0.00% | 0.87 | 0 | 1 | 2.77 | 1.00 | 0.00 | 0.00 | 4/2/2025 | 10/8/2025 4:00:08 PM EST |
| 125.00 | 98.30 | 101.60 | 99.95 | 11.70 | 0.00 | 0.00% | 0.80 | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 10/8/2025 4:00:08 PM EST |
| 130.00 | 93.20 | 96.60 | 94.90 | 83.70 | 0.00 | 0.00% | 0.73 | 0 | 24 | 2.50 | 1.00 | 0.00 | 0.00 | 9/25/2025 | 10/8/2025 4:00:08 PM EST |
| 135.00 | 88.20 | 91.60 | 89.90 | 35.12 | 0.00 | 0.00% | 0.67 | 0 | 31 | 2.33 | 1.00 | 0.00 | 0.00 | 6/11/2025 | 10/8/2025 4:00:08 PM EST |
| 140.00 | 82.90 | 86.70 | 84.80 | 8.10 | 0.00 | 0.00% | 0.61 | 0 | 85 | 2.21 | 1.00 | 0.00 | 0.00 | 4/15/2025 | 10/8/2025 4:00:08 PM EST |
| 145.00 | 78.60 | 81.60 | 80.10 | 59.80 | 0.00 | 0.00% | 0.55 | 0 | 45 | 2.05 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 10/8/2025 4:00:08 PM EST |
| 150.00 | 73.10 | 76.60 | 74.85 | 58.50 | 0.00 | 0.00% | 0.50 | 0 | 49 | 1.93 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 10/8/2025 4:00:08 PM EST |
| 155.00 | 68.20 | 71.60 | 69.90 | 58.70 | 0.00 | 0.00% | 0.45 | 0 | 62 | 1.80 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 10/8/2025 4:00:08 PM EST |
| 160.00 | 63.00 | 66.60 | 64.80 | 41.86 | 0.00 | 0.00% | 0.40 | 0 | 45 | 1.68 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 10/8/2025 4:00:08 PM EST |
| 165.00 | 58.00 | 61.80 | 59.90 | 52.50 | 0.00 | 0.00% | 0.36 | 0 | 56 | 1.60 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 10/8/2025 4:00:08 PM EST |
| 170.00 | 53.50 | 56.70 | 55.10 | 51.59 | 0.00 | 0.00% | 0.32 | 0 | 31 | 1.48 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 4:00:08 PM EST |
| 175.00 | 48.30 | 51.70 | 50.00 | 49.00 | 0.00 | 0.00% | 0.29 | 0 | 66 | 1.34 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 10/8/2025 4:00:08 PM EST |
| 180.00 | 43.30 | 46.70 | 45.00 | 40.95 | 0.00 | 0.00% | 0.25 | 0 | 871 | 1.24 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 10/8/2025 4:00:08 PM EST |
| 185.00 | 38.80 | 41.60 | 40.20 | 34.64 | 0.00 | 0.00% | 0.22 | 0 | 43 | 1.10 | 1.00 | 0.00 | 0.00 | 9/23/2025 | 10/8/2025 4:00:08 PM EST |
| 190.00 | 33.30 | 36.80 | 35.05 | 33.58 | 0.00 | 0.00% | 0.18 | 0 | 187 | 1.02 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 4:00:08 PM EST |
| 195.00 | 28.90 | 31.70 | 30.30 | 15.73 | 0.00 | 0.00% | 0.16 | 0 | 11 | 0.89 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 10/8/2025 4:00:08 PM EST |
| 200.00 | 23.30 | 26.10 | 24.70 | 24.95 | 0.00 | 0.00% | 0.12 | 0 | 31 | 0.71 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 4:00:08 PM EST |
| 210.00 | 13.60 | 16.00 | 14.80 | 15.20 | 0.00 | 0.00% | 0.07 | 0 | 76 | 0.48 | 0.94 | 0.02 | -0.05 | 10/6/2025 | 10/8/2025 4:00:08 PM EST |
| 220.00 | 4.80 | 7.80 | 6.30 | 7.10 | +2.40 | +51.07% | 0.03 | 15 | 534 | 0.27 | 0.68 | 0.04 | -0.16 | 10/8/2025 | 10/8/2025 4:00:08 PM EST |
| 230.00 | 1.15 | 1.65 | 1.40 | 1.37 | +0.57 | +71.25% | 0.01 | 12 | 171 | 0.25 | 0.25 | 0.04 | -0.14 | 10/8/2025 | 10/8/2025 4:00:08 PM EST |
| 240.00 | 0.15 | 0.75 | 0.45 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.31 | 0.04 | 0.01 | -0.04 | 10/6/2025 | 10/8/2025 4:00:08 PM EST |
| 250.00 | 0.00 | 2.20 | 1.10 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.70 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 10/8/2025 4:00:08 PM EST |
| 260.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:08 PM EST | |||
| 270.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:08 PM EST | |||
| 280.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 10/8/2025 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 | 4.70 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:08 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 91 | 4.44 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 10/8/2025 4:00:08 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 2 | 4.20 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 10/8/2025 4:00:08 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 11 | 3.98 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 10/8/2025 4:00:08 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.76 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:08 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.57 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 10/8/2025 4:00:08 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 6 | 3.38 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 10/8/2025 4:00:08 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.20 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 10/8/2025 4:00:08 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 1.18 | 0.00 | 0.00% | 0.01 | 0 | 5 | 3.03 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 10/8/2025 4:00:08 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 2.70 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.87 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 10/8/2025 4:00:08 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | 5.00 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.71 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 10/8/2025 4:00:08 PM EST |
| 125.00 | 0.00 | 0.25 | 0.13 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 162 | 1.73 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 10/8/2025 4:00:08 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 50 | 2.41 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 10/8/2025 4:00:08 PM EST |
| 135.00 | 0.00 | 1.70 | 0.85 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 41 | 2.15 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 10/8/2025 4:00:08 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 2.85 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.14 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 10/8/2025 4:00:08 PM EST |
| 145.00 | 0.00 | 1.70 | 0.85 | 2.80 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.90 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 10/8/2025 4:00:08 PM EST |
| 150.00 | 0.00 | 1.70 | 0.85 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.78 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 10/8/2025 4:00:08 PM EST |
| 155.00 | 0.00 | 1.70 | 0.85 | 1.76 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.66 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 10/8/2025 4:00:08 PM EST |
| 160.00 | 0.00 | 1.70 | 0.85 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 70 | 1.54 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 10/8/2025 4:00:08 PM EST |
| 165.00 | 0.00 | 1.70 | 0.85 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.43 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 10/8/2025 4:00:08 PM EST |
| 170.00 | 0.00 | 1.70 | 0.85 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.32 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 10/8/2025 4:00:08 PM EST |
| 175.00 | 0.00 | 1.95 | 0.98 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.26 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 10/8/2025 4:00:08 PM EST |
| 180.00 | 0.00 | 1.80 | 0.90 | 0.97 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.12 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 10/8/2025 4:00:08 PM EST |
| 185.00 | 0.00 | 1.85 | 0.93 | 1.04 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.02 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 10/8/2025 4:00:08 PM EST |
| 190.00 | 0.00 | 1.95 | 0.98 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.93 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 10/8/2025 4:00:08 PM EST |
| 195.00 | 0.00 | 0.60 | 0.30 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.60 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 4:00:08 PM EST |
| 200.00 | 0.00 | 0.60 | 0.30 | 0.30 | -0.15 | -33.34% | 0.00 | 1 | 86 | 0.51 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 4:00:08 PM EST |
| 210.00 | 0.00 | 1.05 | 0.53 | 0.45 | -0.27 | -37.50% | 0.00 | 2 | 2,596 | 0.40 | -0.06 | 0.02 | -0.05 | 10/8/2025 | 10/8/2025 4:00:08 PM EST |
| 220.00 | 1.10 | 2.15 | 1.63 | 1.60 | -2.10 | -56.76% | 0.01 | 3 | 20 | 0.23 | -0.32 | 0.04 | -0.16 | 10/8/2025 | 10/8/2025 4:00:08 PM EST |
| 230.00 | 5.60 | 8.60 | 7.10 | % | 0.03 | 0 | 0 | 0.36 | -0.75 | 0.04 | -0.14 | 10/8/2025 4:00:08 PM EST | |||
| 240.00 | 13.90 | 17.30 | 15.60 | % | 0.07 | 0 | 0 | 0.45 | -0.96 | 0.01 | -0.04 | 10/8/2025 4:00:08 PM EST | |||
| 250.00 | 24.10 | 26.50 | 25.30 | % | 0.10 | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 10/8/2025 4:00:08 PM EST | |||
| 260.00 | 33.60 | 37.20 | 35.40 | % | 0.14 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 10/8/2025 4:00:08 PM EST | |||
| 270.00 | 43.60 | 46.90 | 45.25 | 70.24 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 8/7/2025 | 10/8/2025 4:00:08 PM EST |
| 280.00 | 53.60 | 57.20 | 55.40 | % | 0.20 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 10/8/2025 4:00:08 PM EST |