Options Chain for TE CONNECTIVITY PLC ORD SHS (TEL) - $221.11 as of 10/3/2025 3:28:35 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 | 134.60 | 138.60 | 136.60 | % | 1.61 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:03 PM EST | |||
| 90.00 | 130.20 | 133.50 | 131.85 | % | 1.46 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:03 PM EST | |||
| 95.00 | 124.60 | 128.60 | 126.60 | % | 1.33 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:03 PM EST | |||
| 100.00 | 119.80 | 123.70 | 121.75 | % | 1.22 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:03 PM EST | |||
| 105.00 | 115.10 | 118.70 | 116.90 | % | 1.11 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:03 PM EST | |||
| 110.00 | 110.30 | 113.40 | 111.85 | % | 1.02 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:03 PM EST | |||
| 115.00 | 105.30 | 108.70 | 107.00 | % | 0.93 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:03 PM EST | |||
| 120.00 | 100.30 | 103.80 | 102.05 | % | 0.85 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:03 PM EST | |||
| 125.00 | 95.40 | 98.90 | 97.15 | % | 0.78 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:03 PM EST | |||
| 130.00 | 89.90 | 93.30 | 91.60 | % | 0.70 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:03 PM EST | |||
| 135.00 | 84.80 | 88.90 | 86.85 | % | 0.64 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:03 PM EST | |||
| 140.00 | 80.50 | 83.80 | 82.15 | % | 0.59 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:03 PM EST | |||
| 145.00 | 75.50 | 79.10 | 77.30 | 24.81 | 0.00 | 0.00% | 0.53 | 0 | 2 | 0.94 | 0.99 | 0.00 | -0.01 | 6/20/2025 | 10/3/2025 4:00:03 PM EST |
| 150.00 | 70.60 | 74.10 | 72.35 | 69.06 | 0.00 | 0.00% | 0.48 | 0 | 4 | 0.88 | 0.99 | 0.00 | -0.01 | 9/30/2025 | 10/3/2025 4:00:03 PM EST |
| 155.00 | 65.90 | 69.00 | 67.45 | 17.70 | 0.00 | 0.00% | 0.44 | 0 | 1 | 0.82 | 0.99 | 0.00 | -0.01 | 5/21/2025 | 10/3/2025 4:00:03 PM EST |
| 160.00 | 60.70 | 64.00 | 62.35 | 61.15 | 0.00 | 0.00% | 0.39 | 0 | 1 | 0.72 | 0.98 | 0.00 | -0.02 | 9/23/2025 | 10/3/2025 4:00:03 PM EST |
| 165.00 | 56.60 | 59.10 | 57.85 | 13.80 | 0.00 | 0.00% | 0.35 | 0 | 2 | 0.61 | 0.97 | 0.00 | -0.03 | 6/25/2025 | 10/3/2025 4:00:03 PM EST |
| 170.00 | 51.10 | 54.40 | 52.75 | 52.64 | +14.64 | +38.53% | 0.31 | 3 | 11 | 0.64 | 0.96 | 0.00 | -0.03 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 175.00 | 46.30 | 49.80 | 48.05 | 11.69 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.60 | 0.93 | 0.00 | -0.06 | 7/14/2025 | 10/3/2025 4:00:03 PM EST |
| 180.00 | 41.50 | 44.90 | 43.20 | 41.70 | 0.00 | 0.00% | 0.24 | 0 | 18 | 0.57 | 0.92 | 0.00 | -0.07 | 9/24/2025 | 10/3/2025 4:00:03 PM EST |
| 185.00 | 36.90 | 40.00 | 38.45 | 20.80 | 0.00 | 0.00% | 0.21 | 0 | 20 | 0.49 | 0.90 | 0.01 | -0.07 | 8/21/2025 | 10/3/2025 4:00:03 PM EST |
| 190.00 | 32.90 | 35.50 | 34.20 | 30.70 | 0.00 | 0.00% | 0.18 | 0 | 12 | 0.40 | 0.87 | 0.01 | -0.08 | 9/29/2025 | 10/3/2025 4:00:03 PM EST |
| 195.00 | 27.80 | 31.20 | 29.50 | 13.90 | 0.00 | 0.00% | 0.15 | 0 | 16 | 0.36 | 0.84 | 0.01 | -0.09 | 8/7/2025 | 10/3/2025 4:00:03 PM EST |
| 200.00 | 24.30 | 26.40 | 25.35 | 27.00 | 0.00 | 0.00% | 0.13 | 0 | 50 | 0.37 | 0.81 | 0.01 | -0.09 | 10/2/2025 | 10/3/2025 4:00:03 PM EST |
| 210.00 | 15.80 | 17.50 | 16.65 | 18.99 | +2.19 | +13.04% | 0.08 | 2 | 89 | 0.31 | 0.70 | 0.01 | -0.10 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 220.00 | 9.20 | 11.20 | 10.20 | 11.10 | +1.10 | +11.00% | 0.05 | 4 | 201 | 0.29 | 0.55 | 0.02 | -0.11 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 230.00 | 4.50 | 6.60 | 5.55 | 6.60 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.28 | 0.38 | 0.02 | -0.10 | 10/2/2025 | 10/3/2025 4:00:03 PM EST |
| 240.00 | 2.05 | 3.60 | 2.83 | 3.52 | +0.12 | +3.53% | 0.01 | 2 | 180 | 0.27 | 0.25 | 0.01 | -0.08 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 250.00 | 1.20 | 1.95 | 1.58 | 1.81 | 0.00 | 0.00% | 0.01 | 0 | 34 | 0.29 | 0.16 | 0.01 | -0.06 | 10/2/2025 | 10/3/2025 4:00:03 PM EST |
| 260.00 | 0.40 | 2.35 | 1.38 | 1.25 | -0.15 | -10.72% | 0.01 | 1 | 5 | 0.33 | 0.10 | 0.01 | -0.05 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 270.00 | 0.15 | 1.10 | 0.63 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.32 | 0.06 | 0.00 | -0.04 | 10/2/2025 | 10/3/2025 4:00:03 PM EST |
| 280.00 | 0.00 | 0.95 | 0.48 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.41 | 0.03 | 0.00 | -0.02 | 9/24/2025 | 10/3/2025 4:00:03 PM EST |
| 290.00 | 0.00 | 2.30 | 1.15 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.56 | 0.01 | 0.00 | -0.01 | 9/18/2025 | 10/3/2025 4:00:03 PM EST |
| 300.00 | 0.00 | 2.25 | 1.13 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.61 | 0.01 | 0.00 | 0.00 | 9/23/2025 | 10/3/2025 4:00:03 PM EST |
| 310.00 | 0.00 | 2.20 | 1.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.65 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 10/3/2025 4:00:03 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 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:03 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:03 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:03 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:03 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:03 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:03 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:03 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:03 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:03 PM EST | |||
| 130.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:03 PM EST | |||
| 135.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:03 PM EST | |||
| 140.00 | 0.00 | 2.25 | 1.13 | 1.42 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 10/3/2025 4:00:03 PM EST |
| 145.00 | 0.00 | 2.25 | 1.13 | 2.70 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.86 | -0.01 | 0.00 | -0.01 | 6/27/2025 | 10/3/2025 4:00:03 PM EST |
| 150.00 | 0.00 | 2.30 | 1.15 | 2.85 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.81 | -0.01 | 0.00 | -0.01 | 7/2/2025 | 10/3/2025 4:00:03 PM EST |
| 155.00 | 0.00 | 2.40 | 1.20 | 3.40 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.76 | -0.01 | 0.00 | -0.01 | 7/3/2025 | 10/3/2025 4:00:03 PM EST |
| 160.00 | 0.00 | 2.45 | 1.23 | 4.70 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.71 | -0.02 | 0.00 | -0.02 | 7/7/2025 | 10/3/2025 4:00:03 PM EST |
| 165.00 | 0.00 | 1.15 | 0.58 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 89 | 0.54 | -0.03 | 0.00 | -0.03 | 9/10/2025 | 10/3/2025 4:00:03 PM EST |
| 170.00 | 0.00 | 2.70 | 1.35 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.63 | -0.04 | 0.00 | -0.03 | 8/18/2025 | 10/3/2025 4:00:03 PM EST |
| 175.00 | 0.15 | 2.85 | 1.50 | 1.74 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.45 | -0.07 | 0.00 | -0.06 | 9/3/2025 | 10/3/2025 4:00:03 PM EST |
| 180.00 | 0.50 | 3.00 | 1.75 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.44 | -0.08 | 0.00 | -0.07 | 9/29/2025 | 10/3/2025 4:00:03 PM EST |
| 185.00 | 0.75 | 3.30 | 2.03 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.42 | -0.10 | 0.01 | -0.07 | 10/1/2025 | 10/3/2025 4:00:03 PM EST |
| 190.00 | 1.00 | 2.45 | 1.73 | 2.05 | +0.25 | +13.89% | 0.01 | 1 | 7 | 0.37 | -0.13 | 0.01 | -0.08 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 195.00 | 1.85 | 2.45 | 2.15 | 2.20 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.35 | -0.16 | 0.01 | -0.09 | 10/1/2025 | 10/3/2025 4:00:03 PM EST |
| 200.00 | 2.60 | 3.20 | 2.90 | 2.85 | -0.10 | -3.39% | 0.01 | 1 | 53 | 0.34 | -0.19 | 0.01 | -0.09 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 210.00 | 4.70 | 5.50 | 5.10 | 5.10 | 0.00 | 0.00% | 0.02 | 1 | 38 | 0.32 | -0.30 | 0.01 | -0.10 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 220.00 | 7.70 | 9.40 | 8.55 | 8.10 | -0.60 | -6.90% | 0.04 | 2 | 12 | 0.29 | -0.45 | 0.02 | -0.11 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 230.00 | 12.70 | 14.70 | 13.70 | % | 0.06 | 0 | 0 | 0.27 | -0.62 | 0.02 | -0.10 | 10/3/2025 4:00:03 PM EST | |||
| 240.00 | 20.40 | 21.90 | 21.15 | 24.80 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.27 | -0.75 | 0.01 | -0.08 | 9/19/2025 | 10/3/2025 4:00:03 PM EST |
| 250.00 | 28.20 | 31.50 | 29.85 | % | 0.12 | 0 | 0 | 0.37 | -0.84 | 0.01 | -0.06 | 10/3/2025 4:00:03 PM EST | |||
| 260.00 | 37.30 | 40.80 | 39.05 | % | 0.15 | 0 | 0 | 0.41 | -0.90 | 0.01 | -0.05 | 10/3/2025 4:00:03 PM EST | |||
| 270.00 | 47.00 | 50.70 | 48.85 | % | 0.18 | 0 | 0 | 0.45 | -0.94 | 0.00 | -0.04 | 10/3/2025 4:00:03 PM EST | |||
| 280.00 | 56.90 | 60.60 | 58.75 | % | 0.21 | 0 | 0 | 0.51 | -0.97 | 0.00 | -0.02 | 10/3/2025 4:00:03 PM EST | |||
| 290.00 | 66.90 | 70.40 | 68.65 | % | 0.24 | 0 | 0 | 0.55 | -0.99 | 0.00 | -0.01 | 10/3/2025 4:00:03 PM EST | |||
| 300.00 | 76.90 | 80.50 | 78.70 | % | 0.26 | 0 | 0 | 0.61 | -0.99 | 0.00 | 0.00 | 10/3/2025 4:00:03 PM EST | |||
| 310.00 | 87.10 | 90.60 | 88.85 | % | 0.29 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:03 PM EST |