Options Chain for TE CONNECTIVITY PLC ORD SHS (TEL) - $245.90 as of 12/12/2025 8:33:06 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 97.30 | 100.90 | 99.10 | % | 0.71 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 12/12/2025 9:59:01 AM EST | |||
| 145.00 | 92.40 | 95.50 | 93.95 | % | 0.65 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 12/12/2025 9:59:01 AM EST | |||
| 150.00 | 87.40 | 90.70 | 89.05 | % | 0.59 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 12/12/2025 9:59:01 AM EST | |||
| 155.00 | 82.40 | 85.70 | 84.05 | % | 0.54 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 12/12/2025 9:59:01 AM EST | |||
| 160.00 | 77.40 | 80.70 | 79.05 | % | 0.49 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 12/12/2025 9:59:01 AM EST | |||
| 165.00 | 72.40 | 75.70 | 74.05 | % | 0.45 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 12/12/2025 9:59:01 AM EST | |||
| 170.00 | 67.40 | 70.90 | 69.15 | 60.03 | 0.00 | 0.00% | 0.41 | 0 | 3 | 1.58 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/12/2025 9:59:01 AM EST |
| 175.00 | 62.40 | 65.70 | 64.05 | % | 0.37 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 12/12/2025 9:59:01 AM EST | |||
| 180.00 | 57.40 | 60.70 | 59.05 | % | 0.33 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 12/12/2025 9:59:01 AM EST | |||
| 185.00 | 52.40 | 55.50 | 53.95 | % | 0.29 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 12/12/2025 9:59:01 AM EST | |||
| 190.00 | 47.40 | 50.50 | 48.95 | 37.42 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 12/12/2025 9:59:01 AM EST |
| 195.00 | 42.50 | 45.80 | 44.15 | % | 0.23 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 12/12/2025 9:59:01 AM EST | |||
| 200.00 | 37.50 | 40.80 | 39.15 | % | 0.20 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 12/12/2025 9:59:01 AM EST | |||
| 210.00 | 27.40 | 30.80 | 29.10 | 16.70 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.78 | 0.99 | 0.00 | -0.04 | 11/26/2025 | 12/12/2025 9:59:01 AM EST |
| 220.00 | 17.70 | 21.10 | 19.40 | 13.16 | 0.00 | 0.00% | 0.09 | 0 | 56 | 0.63 | 0.96 | 0.01 | -0.10 | 12/3/2025 | 12/12/2025 9:59:01 AM EST |
| 230.00 | 8.70 | 11.10 | 9.90 | 16.59 | 0.00 | 0.00% | 0.04 | 0 | 1,043 | 0.47 | 0.85 | 0.02 | -0.21 | 12/11/2025 | 12/12/2025 9:59:01 AM EST |
| 240.00 | 2.65 | 4.00 | 3.33 | 8.37 | 0.00 | 0.00% | 0.01 | 0 | 2,073 | 0.32 | 0.57 | 0.04 | -0.30 | 12/11/2025 | 12/12/2025 9:59:01 AM EST |
| 250.00 | 0.05 | 2.85 | 1.45 | 2.78 | 0.00 | 0.00% | 0.01 | 0 | 1,040 | 0.34 | 0.22 | 0.03 | -0.22 | 12/11/2025 | 12/12/2025 9:59:01 AM EST |
| 260.00 | 0.00 | 0.75 | 0.38 | 0.35 | -0.10 | -22.23% | 0.00 | 1 | 179 | 0.45 | 0.05 | 0.01 | -0.07 | 12/12/2025 | 12/12/2025 9:59:01 AM EST |
| 270.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 95 | 0.56 | 0.01 | 0.00 | -0.01 | 11/25/2025 | 12/12/2025 9:59:01 AM EST |
| 280.00 | 0.00 | 0.45 | 0.23 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.70 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/12/2025 9:59:01 AM EST |
| 290.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.06 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/12/2025 9:59:01 AM EST |
| 300.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.20 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 12/12/2025 9:59:01 AM EST |
| 310.00 | 0.00 | 1.50 | 0.75 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.97 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 12/12/2025 9:59:01 AM EST |
| 320.00 | 0.00 | 1.40 | 0.70 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.07 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 12/12/2025 9:59:01 AM EST |
| 330.00 | 0.00 | 1.50 | 0.75 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.16 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 12/12/2025 9:59:01 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 12/12/2025 9:59:01 AM EST | |||
| 145.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 12/12/2025 9:59:01 AM EST | |||
| 150.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 12/12/2025 9:59:01 AM EST | |||
| 155.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 12/12/2025 9:59:01 AM EST | |||
| 160.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 12/12/2025 9:59:01 AM EST | |||
| 165.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 12/12/2025 9:59:01 AM EST | |||
| 170.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 12/12/2025 9:59:01 AM EST | |||
| 175.00 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.36 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 12/12/2025 9:59:01 AM EST |
| 180.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.26 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/12/2025 9:59:01 AM EST |
| 185.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.17 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/12/2025 9:59:01 AM EST |
| 190.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 1,078 | 1.07 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/12/2025 9:59:01 AM EST |
| 195.00 | 0.00 | 0.75 | 0.38 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.98 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/12/2025 9:59:01 AM EST |
| 200.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 3,337 | 0.88 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/12/2025 9:59:01 AM EST |
| 210.00 | 0.05 | 0.75 | 0.40 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1,123 | 0.57 | -0.01 | 0.00 | -0.04 | 12/11/2025 | 12/12/2025 9:59:01 AM EST |
| 220.00 | 0.00 | 0.50 | 0.25 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 3,474 | 0.46 | -0.04 | 0.01 | -0.10 | 12/11/2025 | 12/12/2025 9:59:01 AM EST |
| 230.00 | 0.85 | 2.70 | 1.78 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 233 | 0.40 | -0.15 | 0.02 | -0.21 | 12/11/2025 | 12/12/2025 9:59:01 AM EST |
| 240.00 | 3.60 | 4.70 | 4.15 | 4.66 | +2.51 | +116.75% | 0.02 | 1 | 124 | 0.30 | -0.43 | 0.04 | -0.30 | 12/12/2025 | 12/12/2025 9:59:01 AM EST |
| 250.00 | 10.30 | 13.40 | 11.85 | 7.50 | -13.80 | -64.79% | 0.05 | 10 | 10 | 0.29 | -0.78 | 0.03 | -0.22 | 12/12/2025 | 12/12/2025 9:59:01 AM EST |
| 260.00 | 19.70 | 22.90 | 21.30 | % | 0.08 | 0 | 0 | 0.60 | -0.95 | 0.01 | -0.07 | 12/12/2025 9:59:01 AM EST | |||
| 270.00 | 29.00 | 32.70 | 30.85 | 33.70 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.76 | -0.99 | 0.00 | -0.01 | 10/29/2025 | 12/12/2025 9:59:01 AM EST |
| 280.00 | 39.20 | 42.70 | 40.95 | % | 0.15 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 12/12/2025 9:59:01 AM EST | |||
| 290.00 | 49.40 | 52.70 | 51.05 | % | 0.18 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 12/12/2025 9:59:01 AM EST | |||
| 300.00 | 59.30 | 62.70 | 61.00 | % | 0.20 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 12/12/2025 9:59:01 AM EST | |||
| 310.00 | 69.60 | 72.70 | 71.15 | % | 0.23 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 12/12/2025 9:59:01 AM EST | |||
| 320.00 | 79.60 | 82.70 | 81.15 | % | 0.25 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 12/12/2025 9:59:01 AM EST | |||
| 330.00 | 89.50 | 92.70 | 91.10 | % | 0.28 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 12/12/2025 9:59:01 AM EST |