Options Chain for TE CONNECTIVITY PLC ORD SHS (TEL) - $233.04 as of 11/19/2025 9:29:31 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 | 146.50 | 149.80 | 148.15 | % | 1.74 | 0 | 0 | 8.49 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:56 PM EST | |||
| 90.00 | 142.10 | 144.80 | 143.45 | % | 1.59 | 0 | 0 | 8.05 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:56 PM EST | |||
| 95.00 | 137.10 | 140.20 | 138.65 | % | 1.46 | 0 | 0 | 7.96 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:56 PM EST | |||
| 100.00 | 131.50 | 135.10 | 133.30 | % | 1.33 | 0 | 0 | 7.70 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:56 PM EST | |||
| 105.00 | 127.10 | 129.80 | 128.45 | % | 1.22 | 0 | 0 | 6.87 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:56 PM EST | |||
| 110.00 | 122.10 | 124.90 | 123.50 | % | 1.12 | 0 | 0 | 6.59 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:56 PM EST | |||
| 115.00 | 116.50 | 119.80 | 118.15 | % | 1.03 | 0 | 0 | 6.18 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:56 PM EST | |||
| 120.00 | 112.10 | 114.80 | 113.45 | % | 0.95 | 0 | 0 | 5.85 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:56 PM EST | |||
| 125.00 | 106.50 | 109.80 | 108.15 | % | 0.87 | 0 | 0 | 5.55 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:56 PM EST | |||
| 130.00 | 101.50 | 104.80 | 103.15 | % | 0.79 | 0 | 0 | 5.25 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:56 PM EST | |||
| 135.00 | 96.50 | 99.80 | 98.15 | % | 0.73 | 0 | 0 | 4.96 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:56 PM EST | |||
| 140.00 | 91.50 | 94.80 | 93.15 | % | 0.67 | 0 | 0 | 4.68 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:56 PM EST | |||
| 145.00 | 87.10 | 89.80 | 88.45 | 73.90 | 0.00 | 0.00% | 0.61 | 0 | 2 | 4.41 | 1.00 | 0.00 | 0.00 | 10/13/2025 | 11/19/2025 3:59:56 PM EST |
| 150.00 | 81.50 | 84.80 | 83.15 | 69.06 | 0.00 | 0.00% | 0.55 | 0 | 4 | 4.15 | 1.00 | 0.00 | 0.00 | 9/30/2025 | 11/19/2025 3:59:56 PM EST |
| 155.00 | 77.10 | 79.80 | 78.45 | 17.70 | 0.00 | 0.00% | 0.51 | 0 | 1 | 3.90 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 11/19/2025 3:59:56 PM EST |
| 160.00 | 71.50 | 74.80 | 73.15 | 80.10 | 0.00 | 0.00% | 0.46 | 0 | 1 | 3.65 | 1.00 | 0.00 | 0.00 | 11/13/2025 | 11/19/2025 3:59:56 PM EST |
| 165.00 | 66.50 | 69.80 | 68.15 | 68.00 | +8.10 | +13.53% | 0.41 | 1 | 3 | 3.41 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:56 PM EST |
| 170.00 | 61.60 | 64.80 | 63.20 | 64.28 | 0.00 | 0.00% | 0.37 | 0 | 11 | 3.17 | 1.00 | 0.00 | 0.00 | 10/23/2025 | 11/19/2025 3:59:56 PM EST |
| 175.00 | 57.10 | 59.80 | 58.45 | 63.40 | 0.00 | 0.00% | 0.33 | 0 | 1 | 2.94 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 11/19/2025 3:59:56 PM EST |
| 180.00 | 51.60 | 54.80 | 53.20 | 41.70 | 0.00 | 0.00% | 0.30 | 0 | 18 | 2.72 | 1.00 | 0.00 | 0.00 | 9/24/2025 | 11/19/2025 3:59:56 PM EST |
| 185.00 | 46.50 | 50.20 | 48.35 | 50.20 | 0.00 | 0.00% | 0.26 | 0 | 17 | 2.63 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 11/19/2025 3:59:56 PM EST |
| 190.00 | 41.50 | 44.50 | 43.00 | 50.43 | 0.00 | 0.00% | 0.23 | 0 | 11 | 2.50 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 11/19/2025 3:59:56 PM EST |
| 195.00 | 36.50 | 40.30 | 38.40 | 36.84 | 0.00 | 0.00% | 0.20 | 0 | 16 | 2.24 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 11/19/2025 3:59:56 PM EST |
| 200.00 | 31.50 | 34.70 | 33.10 | 34.08 | 0.00 | 0.00% | 0.17 | 0 | 49 | 1.87 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 11/19/2025 3:59:56 PM EST |
| 210.00 | 22.10 | 25.60 | 23.85 | 32.00 | 0.00 | 0.00% | 0.11 | 0 | 82 | 1.60 | 0.93 | 0.01 | -0.45 | 11/7/2025 | 11/19/2025 3:59:56 PM EST |
| 220.00 | 14.20 | 16.70 | 15.45 | 17.17 | 0.00 | 0.00% | 0.07 | 0 | 154 | 1.06 | 0.80 | 0.02 | -1.04 | 11/17/2025 | 11/19/2025 3:59:56 PM EST |
| 230.00 | 7.60 | 8.40 | 8.00 | 8.00 | +1.20 | +17.65% | 0.03 | 2 | 155 | 0.99 | 0.58 | 0.02 | -1.47 | 11/19/2025 | 11/19/2025 3:59:56 PM EST |
| 240.00 | 3.40 | 3.90 | 3.65 | 3.54 | +1.64 | +86.32% | 0.02 | 500 | 524 | 0.96 | 0.34 | 0.02 | -1.39 | 11/19/2025 | 11/19/2025 3:59:56 PM EST |
| 250.00 | 0.30 | 2.70 | 1.50 | 1.61 | +0.34 | +26.78% | 0.01 | 2,529 | 7,974 | 0.93 | 0.15 | 0.02 | -0.91 | 11/19/2025 | 11/19/2025 3:59:56 PM EST |
| 260.00 | 0.00 | 1.00 | 0.50 | 0.49 | -0.03 | -5.77% | 0.00 | 1,523 | 5,080 | 1.16 | 0.05 | 0.01 | -0.37 | 11/19/2025 | 11/19/2025 3:59:56 PM EST |
| 270.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,384 | 1.35 | 0.02 | 0.00 | -0.09 | 11/17/2025 | 11/19/2025 3:59:56 PM EST |
| 280.00 | 0.00 | 0.75 | 0.38 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.59 | 0.00 | 0.00 | -0.02 | 10/30/2025 | 11/19/2025 3:59:56 PM EST |
| 290.00 | 0.00 | 1.20 | 0.60 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.02 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 11/19/2025 3:59:56 PM EST |
| 300.00 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 8 | 2.04 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 11/19/2025 3:59:56 PM EST |
| 310.00 | 0.00 | 1.10 | 0.55 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.42 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/19/2025 3:59:56 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 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:56 PM EST | |||
| 90.00 | 0.00 | 0.75 | 0.38 | 0.81 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/19/2025 3:59:56 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/19/2025 3:59:56 PM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/19/2025 3:59:56 PM EST |
| 105.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:56 PM EST | |||
| 110.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:56 PM EST | |||
| 115.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:56 PM EST | |||
| 120.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:56 PM EST | |||
| 125.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:56 PM EST | |||
| 130.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:56 PM EST | |||
| 135.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 4.84 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:56 PM EST | |||
| 140.00 | 0.00 | 1.15 | 0.58 | 1.42 | 0.00 | 0.00% | 0.00 | 0 | 0 | 4.17 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 11/19/2025 3:59:56 PM EST |
| 145.00 | 0.00 | 1.75 | 0.88 | 2.70 | 0.00 | 0.00% | 0.01 | 0 | 5 | 4.31 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 11/19/2025 3:59:56 PM EST |
| 150.00 | 0.00 | 0.75 | 0.38 | 2.85 | 0.00 | 0.00% | 0.00 | 0 | 18 | 3.39 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 11/19/2025 3:59:56 PM EST |
| 155.00 | 0.00 | 0.75 | 0.38 | 3.40 | 0.00 | 0.00% | 0.00 | 0 | 9 | 3.17 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 11/19/2025 3:59:56 PM EST |
| 160.00 | 0.00 | 0.75 | 0.38 | 4.70 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.96 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 11/19/2025 3:59:56 PM EST |
| 165.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 89 | 2.76 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 11/19/2025 3:59:56 PM EST |
| 170.00 | 0.00 | 0.75 | 0.38 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.56 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 11/19/2025 3:59:56 PM EST |
| 175.00 | 0.00 | 0.75 | 0.38 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 16 | 2.36 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 11/19/2025 3:59:56 PM EST |
| 180.00 | 0.00 | 0.75 | 0.38 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 15 | 2.17 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 11/19/2025 3:59:56 PM EST |
| 185.00 | 0.00 | 0.75 | 0.38 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.97 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 11/19/2025 3:59:56 PM EST |
| 190.00 | 0.00 | 1.75 | 0.88 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3,007 | 2.20 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/19/2025 3:59:56 PM EST |
| 195.00 | 0.00 | 1.75 | 0.88 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.99 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 11/19/2025 3:59:56 PM EST |
| 200.00 | 0.00 | 1.75 | 0.88 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 78 | 1.78 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/19/2025 3:59:56 PM EST |
| 210.00 | 0.25 | 1.45 | 0.85 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 856 | 1.04 | -0.07 | 0.01 | -0.45 | 11/18/2025 | 11/19/2025 3:59:56 PM EST |
| 220.00 | 1.90 | 2.70 | 2.30 | 1.95 | +0.40 | +25.81% | 0.01 | 4 | 445 | 1.02 | -0.20 | 0.02 | -1.04 | 11/19/2025 | 11/19/2025 3:59:56 PM EST |
| 230.00 | 4.80 | 5.50 | 5.15 | 5.80 | +0.70 | +13.73% | 0.02 | 5 | 4,410 | 0.90 | -0.42 | 0.02 | -1.47 | 11/19/2025 | 11/19/2025 3:59:56 PM EST |
| 240.00 | 10.40 | 12.20 | 11.30 | 11.45 | -0.62 | -5.14% | 0.05 | 6 | 374 | 0.98 | -0.66 | 0.02 | -1.39 | 11/19/2025 | 11/19/2025 3:59:56 PM EST |
| 250.00 | 17.90 | 19.80 | 18.85 | 19.30 | +4.65 | +31.75% | 0.08 | 6 | 163 | 0.94 | -0.85 | 0.02 | -0.91 | 11/19/2025 | 11/19/2025 3:59:56 PM EST |
| 260.00 | 26.10 | 28.90 | 27.50 | 24.10 | 0.00 | 0.00% | 0.11 | 0 | 1 | 1.35 | -0.95 | 0.01 | -0.37 | 10/29/2025 | 11/19/2025 3:59:56 PM EST |
| 270.00 | 35.30 | 39.20 | 37.25 | % | 0.14 | 0 | 0 | 1.74 | -0.98 | 0.00 | -0.09 | 11/19/2025 3:59:56 PM EST | |||
| 280.00 | 45.70 | 49.20 | 47.45 | % | 0.17 | 0 | 0 | 2.02 | -1.00 | 0.00 | -0.02 | 11/19/2025 3:59:56 PM EST | |||
| 290.00 | 55.70 | 59.20 | 57.45 | % | 0.20 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:56 PM EST | |||
| 300.00 | 65.70 | 69.10 | 67.40 | 60.30 | 0.00 | 0.00% | 0.22 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 11/19/2025 3:59:56 PM EST |
| 310.00 | 75.60 | 79.20 | 77.40 | % | 0.25 | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:56 PM EST |