Options Chain for TE CONNECTIVITY PLC ORD SHS (TEL) - $214.00 as of 10/27/2026 5:10:16 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 | 123.10 | 128.00 | 125.55 | % | 1.26 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:08 PM EST | |||
| 105.00 | 118.10 | 123.00 | 120.55 | % | 1.15 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:08 PM EST | |||
| 110.00 | 113.10 | 118.00 | 115.55 | % | 1.05 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:08 PM EST | |||
| 115.00 | 108.10 | 113.00 | 110.55 | % | 0.96 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:08 PM EST | |||
| 120.00 | 103.10 | 108.00 | 105.55 | 98.13 | 0.00 | 0.00% | 0.88 | 0 | 1 | 1.14 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 10/27/2026 4:00:08 PM EST |
| 125.00 | 98.50 | 103.40 | 100.95 | % | 0.81 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:08 PM EST | |||
| 130.00 | 93.50 | 98.40 | 95.95 | 74.90 | 0.00 | 0.00% | 0.74 | 0 | 5 | 1.02 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 10/27/2026 4:00:08 PM EST |
| 135.00 | 88.50 | 93.40 | 90.95 | % | 0.67 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:08 PM EST | |||
| 140.00 | 83.50 | 88.40 | 85.95 | 73.00 | 0.00 | 0.00% | 0.61 | 0 | 1 | 0.91 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 10/27/2026 4:00:08 PM EST |
| 145.00 | 78.50 | 83.40 | 80.95 | % | 0.56 | 0 | 0 | 0.86 | 0.99 | 0.00 | 0.00 | 10/27/2026 4:00:08 PM EST | |||
| 150.00 | 73.50 | 78.40 | 75.95 | 82.06 | 0.00 | 0.00% | 0.51 | 0 | 3 | 0.80 | 0.99 | 0.00 | -0.01 | 4/9/2026 | 10/27/2026 4:00:08 PM EST |
| 155.00 | 68.50 | 73.40 | 70.95 | 51.50 | 0.00 | 0.00% | 0.46 | 0 | 1 | 0.76 | 0.99 | 0.00 | -0.01 | 8/3/2026 | 10/27/2026 4:00:08 PM EST |
| 160.00 | 63.50 | 68.40 | 65.95 | 47.70 | 0.00 | 0.00% | 0.41 | 0 | 8 | 0.72 | 0.98 | 0.00 | -0.01 | 8/3/2026 | 10/27/2026 4:00:08 PM EST |
| 165.00 | 59.00 | 63.40 | 61.20 | 57.10 | 0.00 | 0.00% | 0.37 | 0 | 1 | 0.67 | 0.98 | 0.00 | -0.02 | 4/6/2026 | 10/27/2026 4:00:08 PM EST |
| 170.00 | 54.00 | 58.80 | 56.40 | 45.70 | 0.00 | 0.00% | 0.33 | 0 | 9 | 0.63 | 0.96 | 0.00 | -0.03 | 6/9/2026 | 10/27/2026 4:00:08 PM EST |
| 175.00 | 49.60 | 52.50 | 51.05 | 42.90 | 0.00 | 0.00% | 0.29 | 0 | 9 | 0.58 | 0.95 | 0.00 | -0.04 | 5/14/2026 | 10/27/2026 4:00:08 PM EST |
| 180.00 | 44.90 | 47.80 | 46.35 | 37.95 | 0.00 | 0.00% | 0.26 | 0 | 5 | 0.54 | 0.93 | 0.00 | -0.05 | 7/28/2026 | 10/27/2026 4:00:08 PM EST |
| 185.00 | 40.30 | 43.20 | 41.75 | 45.60 | 0.00 | 0.00% | 0.23 | 0 | 4 | 0.37 | 0.91 | 0.00 | -0.06 | 5/6/2026 | 10/27/2026 4:00:08 PM EST |
| 190.00 | 36.00 | 38.80 | 37.40 | 23.90 | 0.00 | 0.00% | 0.20 | 0 | 23 | 0.39 | 0.88 | 0.01 | -0.07 | 8/28/2026 | 10/27/2026 4:00:08 PM EST |
| 195.00 | 31.80 | 34.30 | 33.05 | 19.49 | 0.00 | 0.00% | 0.17 | 0 | 7 | 0.38 | 0.84 | 0.01 | -0.09 | 10/22/2026 | 10/27/2026 4:00:08 PM EST |
| 200.00 | 27.70 | 30.40 | 29.05 | 23.21 | +7.71 | +49.75% | 0.15 | 1 | 39 | 0.38 | 0.80 | 0.01 | -0.10 | 10/27/2026 | 10/27/2026 4:00:08 PM EST |
| 210.00 | 20.60 | 23.10 | 21.85 | 10.00 | 0.00 | 0.00% | 0.10 | 0 | 84 | 0.38 | 0.71 | 0.01 | -0.11 | 10/23/2026 | 10/27/2026 4:00:08 PM EST |
| 220.00 | 14.00 | 16.60 | 15.30 | 11.20 | +0.90 | +8.74% | 0.07 | 2 | 327 | 0.37 | 0.60 | 0.01 | -0.13 | 10/27/2026 | 10/27/2026 4:00:08 PM EST |
| 230.00 | 9.30 | 11.50 | 10.40 | 8.40 | +1.90 | +29.24% | 0.05 | 73 | 216 | 0.36 | 0.47 | 0.01 | -0.13 | 10/27/2026 | 10/27/2026 4:00:08 PM EST |
| 240.00 | 5.80 | 8.70 | 7.25 | 4.50 | +0.30 | +7.15% | 0.03 | 1 | 124 | 0.38 | 0.36 | 0.01 | -0.12 | 10/27/2026 | 10/27/2026 4:00:08 PM EST |
| 250.00 | 3.80 | 6.20 | 5.00 | 5.07 | +3.02 | +147.32% | 0.02 | 2 | 74 | 0.39 | 0.26 | 0.01 | -0.10 | 10/27/2026 | 10/27/2026 4:00:08 PM EST |
| 260.00 | 2.15 | 4.30 | 3.23 | 3.23 | +1.43 | +79.45% | 0.01 | 5 | 128 | 0.39 | 0.19 | 0.01 | -0.09 | 10/27/2026 | 10/27/2026 4:00:08 PM EST |
| 270.00 | 1.05 | 3.20 | 2.13 | 1.99 | +0.99 | +99.00% | 0.01 | 3 | 80 | 0.39 | 0.13 | 0.01 | -0.07 | 10/27/2026 | 10/27/2026 4:00:08 PM EST |
| 280.00 | 0.55 | 1.60 | 1.08 | 0.65 | -0.15 | -18.75% | 0.00 | 2 | 48 | 0.36 | 0.10 | 0.00 | -0.06 | 10/27/2026 | 10/27/2026 4:00:08 PM EST |
| 290.00 | 0.35 | 1.00 | 0.68 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.38 | 0.06 | 0.00 | -0.04 | 9/18/2026 | 10/27/2026 4:00:08 PM EST |
| 300.00 | 0.50 | 1.00 | 0.75 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.43 | 0.04 | 0.00 | -0.03 | 10/26/2026 | 10/27/2026 4:00:08 PM EST |
| 310.00 | 0.00 | 1.45 | 0.73 | 2.75 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.55 | 0.02 | 0.00 | -0.02 | 7/1/2026 | 10/27/2026 4:00:08 PM EST |
| 320.00 | 0.00 | 0.95 | 0.48 | 2.40 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.54 | 0.02 | 0.00 | -0.01 | 8/5/2026 | 10/27/2026 4:00:08 PM EST |
| 330.00 | 0.00 | 2.25 | 1.13 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.69 | 0.01 | 0.00 | -0.01 | 8/24/2026 | 10/27/2026 4:00:08 PM EST |
| 340.00 | 0.00 | 2.20 | 1.10 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.73 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/27/2026 4:00:08 PM EST |
| 350.00 | 0.00 | 2.20 | 1.10 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.76 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/27/2026 4:00:08 PM EST |
| 360.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.80 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 10/27/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 4.90 | 2.45 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.41 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 10/27/2026 4:00:08 PM EST |
| 105.00 | 0.00 | 4.90 | 2.45 | 1.05 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.34 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 10/27/2026 4:00:08 PM EST |
| 110.00 | 0.00 | 4.90 | 2.45 | 0.54 | 0.00 | 0.00% | 0.02 | 0 | 11 | 1.27 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 10/27/2026 4:00:08 PM EST |
| 115.00 | 0.00 | 2.20 | 1.10 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.21 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 10/27/2026 4:00:08 PM EST |
| 120.00 | 0.00 | 1.60 | 0.80 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.06 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 10/27/2026 4:00:08 PM EST |
| 125.00 | 0.00 | 2.20 | 1.10 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 38 | 1.08 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/27/2026 4:00:08 PM EST |
| 130.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:08 PM EST | |||
| 135.00 | 0.00 | 2.30 | 1.15 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.97 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 10/27/2026 4:00:08 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.90 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/27/2026 4:00:08 PM EST |
| 145.00 | 0.00 | 2.50 | 1.25 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.87 | -0.01 | 0.00 | 0.00 | 10/20/2026 | 10/27/2026 4:00:08 PM EST |
| 150.00 | 0.00 | 2.05 | 1.03 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.76 | -0.01 | 0.00 | -0.01 | 10/12/2026 | 10/27/2026 4:00:08 PM EST |
| 155.00 | 0.00 | 0.90 | 0.45 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.61 | -0.01 | 0.00 | -0.01 | 10/26/2026 | 10/27/2026 4:00:08 PM EST |
| 160.00 | 0.00 | 2.80 | 1.40 | 0.76 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.74 | -0.02 | 0.00 | -0.01 | 10/13/2026 | 10/27/2026 4:00:08 PM EST |
| 165.00 | 0.00 | 2.60 | 1.30 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.67 | -0.02 | 0.00 | -0.02 | 10/22/2026 | 10/27/2026 4:00:08 PM EST |
| 170.00 | 0.15 | 0.95 | 0.55 | 1.29 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.42 | -0.04 | 0.00 | -0.03 | 10/26/2026 | 10/27/2026 4:00:08 PM EST |
| 175.00 | 0.20 | 1.55 | 0.88 | 2.25 | 0.00 | 0.00% | 0.01 | 0 | 56 | 0.42 | -0.05 | 0.00 | -0.04 | 10/22/2026 | 10/27/2026 4:00:08 PM EST |
| 180.00 | 0.55 | 1.80 | 1.18 | 1.20 | -0.81 | -40.30% | 0.01 | 1 | 195 | 0.42 | -0.07 | 0.00 | -0.05 | 10/27/2026 | 10/27/2026 4:00:08 PM EST |
| 185.00 | 1.00 | 2.50 | 1.75 | 1.75 | -1.10 | -38.60% | 0.01 | 3 | 156 | 0.42 | -0.10 | 0.00 | -0.06 | 10/27/2026 | 10/27/2026 4:00:08 PM EST |
| 190.00 | 0.95 | 2.85 | 1.90 | 5.10 | 0.00 | 0.00% | 0.01 | 0 | 142 | 0.39 | -0.12 | 0.01 | -0.07 | 10/14/2026 | 10/27/2026 4:00:08 PM EST |
| 195.00 | 1.45 | 3.90 | 2.68 | 2.71 | -2.19 | -44.70% | 0.01 | 4 | 28 | 0.39 | -0.16 | 0.01 | -0.09 | 10/27/2026 | 10/27/2026 4:00:08 PM EST |
| 200.00 | 1.85 | 5.60 | 3.73 | 4.50 | -3.20 | -41.56% | 0.02 | 4 | 224 | 0.39 | -0.20 | 0.01 | -0.10 | 10/27/2026 | 10/27/2026 4:00:08 PM EST |
| 210.00 | 5.80 | 8.20 | 7.00 | 7.20 | -2.70 | -27.28% | 0.03 | 756 | 1,511 | 0.41 | -0.29 | 0.01 | -0.11 | 10/27/2026 | 10/27/2026 4:00:08 PM EST |
| 220.00 | 8.90 | 12.10 | 10.50 | 13.10 | -6.70 | -33.84% | 0.05 | 1 | 143 | 0.39 | -0.40 | 0.01 | -0.13 | 10/27/2026 | 10/27/2026 4:00:08 PM EST |
| 230.00 | 14.10 | 16.10 | 15.10 | 15.70 | -6.30 | -28.64% | 0.07 | 68 | 56 | 0.38 | -0.53 | 0.01 | -0.13 | 10/27/2026 | 10/27/2026 4:00:08 PM EST |
| 240.00 | 20.80 | 23.70 | 22.25 | 46.18 | 0.00 | 0.00% | 0.09 | 0 | 17 | 0.40 | -0.64 | 0.01 | -0.12 | 4/28/2026 | 10/27/2026 4:00:08 PM EST |
| 250.00 | 28.00 | 31.20 | 29.60 | % | 0.12 | 0 | 1 | 0.40 | -0.74 | 0.01 | -0.10 | 10/27/2026 4:00:08 PM EST | |||
| 260.00 | 36.20 | 39.30 | 37.75 | 56.40 | 0.00 | 0.00% | 0.15 | 0 | 8 | 0.39 | -0.81 | 0.01 | -0.09 | 9/16/2026 | 10/27/2026 4:00:08 PM EST |
| 270.00 | 45.30 | 48.30 | 46.80 | % | 0.17 | 0 | 0 | 0.39 | -0.87 | 0.01 | -0.07 | 10/27/2026 4:00:08 PM EST | |||
| 280.00 | 54.60 | 57.90 | 56.25 | % | 0.20 | 0 | 0 | 0.53 | -0.90 | 0.00 | -0.06 | 10/27/2026 4:00:08 PM EST | |||
| 290.00 | 64.20 | 67.20 | 65.70 | % | 0.23 | 0 | 0 | 0.53 | -0.94 | 0.00 | -0.04 | 10/27/2026 4:00:08 PM EST | |||
| 300.00 | 72.60 | 77.50 | 75.05 | % | 0.25 | 0 | 0 | 0.57 | -0.96 | 0.00 | -0.03 | 10/27/2026 4:00:08 PM EST | |||
| 310.00 | 82.50 | 87.00 | 84.75 | % | 0.27 | 0 | 0 | 0.64 | -0.98 | 0.00 | -0.02 | 10/27/2026 4:00:08 PM EST | |||
| 320.00 | 92.40 | 97.00 | 94.70 | % | 0.30 | 0 | 0 | 0.67 | -0.98 | 0.00 | -0.01 | 10/27/2026 4:00:08 PM EST | |||
| 330.00 | 102.10 | 107.00 | 104.55 | % | 0.32 | 0 | 0 | 0.72 | -0.99 | 0.00 | -0.01 | 10/27/2026 4:00:08 PM EST | |||
| 340.00 | 112.10 | 117.00 | 114.55 | % | 0.34 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:08 PM EST | |||
| 350.00 | 122.10 | 127.00 | 124.55 | % | 0.36 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:08 PM EST | |||
| 360.00 | 132.10 | 137.00 | 134.55 | % | 0.37 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:08 PM EST |