Options Chain for TE CONNECTIVITY PLC ORD SHS (TEL) - $211.08 as of 10/1/2026 7:04:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 116.60 | 120.40 | 118.50 | % | 1.19 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 10/1/2026 4:00:00 PM EST | |||
| 105.00 | 111.40 | 115.50 | 113.45 | % | 1.08 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 10/1/2026 4:00:00 PM EST | |||
| 110.00 | 106.40 | 110.50 | 108.45 | % | 0.99 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 10/1/2026 4:00:00 PM EST | |||
| 115.00 | 101.70 | 105.40 | 103.55 | % | 0.90 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 10/1/2026 4:00:00 PM EST | |||
| 120.00 | 96.50 | 100.30 | 98.40 | 93.50 | 0.00 | 0.00% | 0.82 | 0 | 1 | 1.14 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 10/1/2026 4:00:00 PM EST |
| 125.00 | 91.60 | 95.60 | 93.60 | % | 0.75 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 10/1/2026 4:00:00 PM EST | |||
| 130.00 | 86.60 | 90.70 | 88.65 | % | 0.68 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 10/1/2026 4:00:00 PM EST | |||
| 135.00 | 81.70 | 85.70 | 83.70 | % | 0.62 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 10/1/2026 4:00:00 PM EST | |||
| 140.00 | 76.70 | 80.60 | 78.65 | % | 0.56 | 0 | 0 | 0.92 | 0.99 | 0.00 | 0.00 | 10/1/2026 4:00:00 PM EST | |||
| 145.00 | 71.80 | 75.90 | 73.85 | 71.50 | 0.00 | 0.00% | 0.51 | 0 | 4 | 0.86 | 0.99 | 0.00 | -0.01 | 8/12/2026 | 10/1/2026 4:00:00 PM EST |
| 150.00 | 66.90 | 71.00 | 68.95 | 65.60 | 0.00 | 0.00% | 0.46 | 0 | 25 | 0.83 | 0.99 | 0.00 | -0.01 | 9/23/2026 | 10/1/2026 4:00:00 PM EST |
| 155.00 | 62.00 | 66.10 | 64.05 | % | 0.41 | 0 | 0 | 0.77 | 0.98 | 0.00 | -0.01 | 10/1/2026 4:00:00 PM EST | |||
| 160.00 | 57.20 | 60.80 | 59.00 | 57.00 | 0.00 | 0.00% | 0.37 | 0 | 4 | 0.70 | 0.97 | 0.00 | -0.02 | 8/12/2026 | 10/1/2026 4:00:00 PM EST |
| 165.00 | 53.00 | 56.00 | 54.50 | 55.65 | 0.00 | 0.00% | 0.33 | 0 | 11 | 0.60 | 0.96 | 0.00 | -0.05 | 9/25/2026 | 10/1/2026 4:00:00 PM EST |
| 170.00 | 47.90 | 51.20 | 49.55 | % | 0.29 | 0 | 0 | 0.57 | 0.95 | 0.00 | -0.06 | 10/1/2026 4:00:00 PM EST | |||
| 175.00 | 42.90 | 46.60 | 44.75 | 45.00 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.54 | 0.93 | 0.00 | -0.07 | 5/13/2026 | 10/1/2026 4:00:00 PM EST |
| 180.00 | 39.20 | 42.00 | 40.60 | 35.18 | 0.00 | 0.00% | 0.23 | 0 | 4 | 0.39 | 0.90 | 0.00 | -0.08 | 9/24/2026 | 10/1/2026 4:00:00 PM EST |
| 185.00 | 34.20 | 37.60 | 35.90 | 24.50 | 0.00 | 0.00% | 0.19 | 0 | 3 | 0.37 | 0.87 | 0.01 | -0.09 | 7/22/2026 | 10/1/2026 4:00:00 PM EST |
| 190.00 | 29.90 | 33.40 | 31.65 | 26.60 | 0.00 | 0.00% | 0.17 | 0 | 16 | 0.39 | 0.83 | 0.01 | -0.10 | 7/23/2026 | 10/1/2026 4:00:00 PM EST |
| 195.00 | 25.90 | 29.40 | 27.65 | 18.30 | 0.00 | 0.00% | 0.14 | 0 | 64 | 0.40 | 0.79 | 0.01 | -0.12 | 9/17/2026 | 10/1/2026 4:00:00 PM EST |
| 200.00 | 22.40 | 25.70 | 24.05 | 20.31 | 0.00 | 0.00% | 0.12 | 0 | 84 | 0.40 | 0.74 | 0.01 | -0.12 | 9/30/2026 | 10/1/2026 4:00:00 PM EST |
| 210.00 | 16.70 | 19.10 | 17.90 | 17.80 | 0.00 | 0.00% | 0.09 | 0 | 166 | 0.42 | 0.63 | 0.01 | -0.14 | 9/28/2026 | 10/1/2026 4:00:00 PM EST |
| 220.00 | 11.60 | 13.40 | 12.50 | 10.57 | +0.57 | +5.70% | 0.06 | 1 | 73 | 0.41 | 0.51 | 0.01 | -0.14 | 10/1/2026 | 10/1/2026 4:00:00 PM EST |
| 230.00 | 6.80 | 9.20 | 8.00 | 8.10 | +1.60 | +24.62% | 0.03 | 2 | 135 | 0.39 | 0.39 | 0.01 | -0.13 | 10/1/2026 | 10/1/2026 4:00:00 PM EST |
| 240.00 | 4.20 | 5.90 | 5.05 | 5.60 | +1.40 | +33.34% | 0.02 | 3 | 354 | 0.39 | 0.28 | 0.01 | -0.11 | 10/1/2026 | 10/1/2026 4:00:00 PM EST |
| 250.00 | 3.00 | 4.00 | 3.50 | 3.70 | +0.95 | +34.55% | 0.01 | 1 | 213 | 0.41 | 0.19 | 0.01 | -0.09 | 10/1/2026 | 10/1/2026 4:00:00 PM EST |
| 260.00 | 1.90 | 3.20 | 2.55 | 2.45 | +0.50 | +25.65% | 0.01 | 1 | 174 | 0.43 | 0.12 | 0.01 | -0.07 | 10/1/2026 | 10/1/2026 4:00:00 PM EST |
| 270.00 | 0.15 | 3.20 | 1.68 | 1.66 | 0.00 | 0.00% | 0.01 | 0 | 40 | 0.40 | 0.08 | 0.00 | -0.05 | 9/25/2026 | 10/1/2026 4:00:00 PM EST |
| 280.00 | 0.10 | 3.00 | 1.55 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.43 | 0.05 | 0.00 | -0.03 | 8/21/2026 | 10/1/2026 4:00:00 PM EST |
| 290.00 | 0.05 | 1.15 | 0.60 | 2.90 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.40 | 0.04 | 0.00 | -0.03 | 8/7/2026 | 10/1/2026 4:00:00 PM EST |
| 300.00 | 0.00 | 1.00 | 0.50 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.52 | 0.02 | 0.00 | -0.01 | 8/24/2026 | 10/1/2026 4:00:00 PM EST |
| 310.00 | 0.00 | 1.15 | 0.58 | 2.80 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.58 | 0.01 | 0.00 | -0.01 | 5/8/2026 | 10/1/2026 4:00:00 PM EST |
| 320.00 | 0.00 | 0.95 | 0.48 | 2.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.59 | 0.01 | 0.00 | -0.01 | 5/14/2026 | 10/1/2026 4:00:00 PM EST |
| 330.00 | 0.00 | 0.95 | 0.48 | 1.93 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.63 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 10/1/2026 4:00:00 PM EST |
| 340.00 | 0.00 | 0.95 | 0.48 | 1.85 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 10/1/2026 4:00:00 PM EST |
| 350.00 | 0.00 | 1.35 | 0.68 | 1.80 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.75 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 10/1/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 10/1/2026 4:00:00 PM EST | |||
| 105.00 | 0.00 | 2.20 | 1.10 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.33 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 10/1/2026 4:00:00 PM EST |
| 110.00 | 0.00 | 1.15 | 0.58 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.10 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 10/1/2026 4:00:00 PM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | 1.18 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.96 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 10/1/2026 4:00:00 PM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.90 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 10/1/2026 4:00:00 PM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | 1.32 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.84 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 10/1/2026 4:00:00 PM EST |
| 130.00 | 0.00 | 0.75 | 0.38 | 2.45 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.79 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 10/1/2026 4:00:00 PM EST |
| 135.00 | 0.00 | 0.95 | 0.48 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.78 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 10/1/2026 4:00:00 PM EST |
| 140.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 1 | 0.69 | -0.01 | 0.00 | 0.00 | 10/1/2026 4:00:00 PM EST | |||
| 145.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.68 | -0.01 | 0.00 | -0.01 | 10/1/2026 4:00:00 PM EST | |||
| 150.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.61 | -0.01 | 0.00 | -0.01 | 10/1/2026 4:00:00 PM EST | |||
| 155.00 | 0.00 | 0.70 | 0.35 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.55 | -0.02 | 0.00 | -0.01 | 9/30/2026 | 10/1/2026 4:00:00 PM EST |
| 160.00 | 0.00 | 0.85 | 0.43 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.53 | -0.03 | 0.00 | -0.02 | 9/14/2026 | 10/1/2026 4:00:00 PM EST |
| 165.00 | 0.15 | 1.15 | 0.65 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.44 | -0.04 | 0.00 | -0.05 | 9/30/2026 | 10/1/2026 4:00:00 PM EST |
| 170.00 | 0.15 | 1.60 | 0.88 | 1.58 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.42 | -0.05 | 0.00 | -0.06 | 9/21/2026 | 10/1/2026 4:00:00 PM EST |
| 175.00 | 0.80 | 1.65 | 1.23 | 3.35 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.44 | -0.07 | 0.00 | -0.07 | 9/28/2026 | 10/1/2026 4:00:00 PM EST |
| 180.00 | 1.25 | 1.95 | 1.60 | 2.15 | -0.05 | -2.28% | 0.01 | 1 | 29 | 0.43 | -0.10 | 0.00 | -0.08 | 10/1/2026 | 10/1/2026 4:00:00 PM EST |
| 185.00 | 1.70 | 2.80 | 2.25 | 2.65 | -0.35 | -11.67% | 0.01 | 1 | 90 | 0.42 | -0.13 | 0.01 | -0.09 | 10/1/2026 | 10/1/2026 4:00:00 PM EST |
| 190.00 | 2.45 | 3.50 | 2.98 | 3.30 | -0.70 | -17.50% | 0.02 | 1 | 39 | 0.41 | -0.17 | 0.01 | -0.10 | 10/1/2026 | 10/1/2026 4:00:00 PM EST |
| 195.00 | 3.40 | 4.40 | 3.90 | 4.10 | 0.00 | 0.00% | 0.02 | 0 | 96 | 0.41 | -0.21 | 0.01 | -0.12 | 9/25/2026 | 10/1/2026 4:00:00 PM EST |
| 200.00 | 4.50 | 6.60 | 5.55 | 7.20 | 0.00 | 0.00% | 0.03 | 0 | 734 | 0.42 | -0.26 | 0.01 | -0.12 | 9/30/2026 | 10/1/2026 4:00:00 PM EST |
| 210.00 | 8.00 | 9.40 | 8.70 | 9.30 | -0.90 | -8.83% | 0.04 | 1 | 186 | 0.40 | -0.37 | 0.01 | -0.14 | 10/1/2026 | 10/1/2026 4:00:00 PM EST |
| 220.00 | 12.00 | 15.20 | 13.60 | 14.50 | -2.62 | -15.31% | 0.06 | 3 | 49 | 0.40 | -0.49 | 0.01 | -0.14 | 10/1/2026 | 10/1/2026 4:00:00 PM EST |
| 230.00 | 18.30 | 21.00 | 19.65 | 31.60 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.39 | -0.61 | 0.01 | -0.13 | 7/29/2026 | 10/1/2026 4:00:00 PM EST |
| 240.00 | 25.50 | 27.90 | 26.70 | 50.80 | 0.00 | 0.00% | 0.11 | 0 | 4 | 0.39 | -0.72 | 0.01 | -0.11 | 7/22/2026 | 10/1/2026 4:00:00 PM EST |
| 250.00 | 33.20 | 36.80 | 35.00 | 44.04 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.38 | -0.81 | 0.01 | -0.09 | 6/16/2026 | 10/1/2026 4:00:00 PM EST |
| 260.00 | 42.00 | 45.70 | 43.85 | % | 0.17 | 0 | 0 | 0.50 | -0.88 | 0.01 | -0.07 | 10/1/2026 4:00:00 PM EST | |||
| 270.00 | 51.40 | 54.90 | 53.15 | % | 0.20 | 0 | 0 | 0.52 | -0.92 | 0.00 | -0.05 | 10/1/2026 4:00:00 PM EST | |||
| 280.00 | 60.80 | 64.10 | 62.45 | 80.50 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.54 | -0.95 | 0.00 | -0.03 | 7/14/2026 | 10/1/2026 4:00:00 PM EST |
| 290.00 | 70.30 | 74.30 | 72.30 | % | 0.25 | 0 | 0 | 0.61 | -0.96 | 0.00 | -0.03 | 10/1/2026 4:00:00 PM EST | |||
| 300.00 | 80.10 | 84.20 | 82.15 | % | 0.27 | 0 | 0 | 0.66 | -0.98 | 0.00 | -0.01 | 10/1/2026 4:00:00 PM EST | |||
| 310.00 | 90.10 | 94.20 | 92.15 | % | 0.30 | 0 | 0 | 0.69 | -0.99 | 0.00 | -0.01 | 10/1/2026 4:00:00 PM EST | |||
| 320.00 | 100.10 | 104.20 | 102.15 | % | 0.32 | 0 | 0 | 0.74 | -0.99 | 0.00 | -0.01 | 10/1/2026 4:00:00 PM EST | |||
| 330.00 | 110.10 | 114.20 | 112.15 | 129.80 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 7/10/2026 | 10/1/2026 4:00:00 PM EST |
| 340.00 | 120.10 | 124.20 | 122.15 | % | 0.36 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 10/1/2026 4:00:00 PM EST | |||
| 350.00 | 130.10 | 133.90 | 132.00 | % | 0.38 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 10/1/2026 4:00:00 PM EST |