Options Chain for TE CONNECTIVITY PLC ORD SHS (TEL) - $231.90 as of 12/26/2025 3:51:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 116.00 | 120.00 | 118.00 | % | 1.03 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:05 PM EST | |||
| 120.00 | 111.00 | 115.20 | 113.10 | % | 0.94 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:05 PM EST | |||
| 125.00 | 106.10 | 109.80 | 107.95 | % | 0.86 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:05 PM EST | |||
| 130.00 | 101.10 | 105.20 | 103.15 | % | 0.79 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:05 PM EST | |||
| 135.00 | 96.20 | 100.10 | 98.15 | % | 0.73 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:05 PM EST | |||
| 140.00 | 91.20 | 95.20 | 93.20 | % | 0.67 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:05 PM EST | |||
| 145.00 | 86.30 | 90.20 | 88.25 | % | 0.61 | 0 | 0 | 0.90 | 0.99 | 0.00 | -0.01 | 12/26/2025 4:00:05 PM EST | |||
| 150.00 | 81.30 | 85.40 | 83.35 | % | 0.56 | 0 | 0 | 0.86 | 0.99 | 0.00 | -0.01 | 12/26/2025 4:00:05 PM EST | |||
| 155.00 | 76.30 | 80.40 | 78.35 | % | 0.51 | 0 | 0 | 0.81 | 0.99 | 0.00 | -0.01 | 12/26/2025 4:00:05 PM EST | |||
| 160.00 | 71.40 | 75.30 | 73.35 | % | 0.46 | 0 | 0 | 0.77 | 0.99 | 0.00 | -0.01 | 12/26/2025 4:00:05 PM EST | |||
| 165.00 | 66.60 | 70.00 | 68.30 | % | 0.41 | 0 | 0 | 0.67 | 0.98 | 0.00 | -0.03 | 12/26/2025 4:00:05 PM EST | |||
| 170.00 | 61.70 | 65.20 | 63.45 | 39.70 | 0.00 | 0.00% | 0.37 | 0 | 2 | 0.63 | 0.97 | 0.00 | -0.04 | 8/15/2025 | 12/26/2025 4:00:05 PM EST |
| 175.00 | 56.90 | 60.40 | 58.65 | % | 0.34 | 0 | 0 | 0.60 | 0.96 | 0.00 | -0.04 | 12/26/2025 4:00:05 PM EST | |||
| 180.00 | 52.10 | 55.50 | 53.80 | 59.70 | 0.00 | 0.00% | 0.30 | 0 | 16 | 0.56 | 0.94 | 0.00 | -0.05 | 11/20/2025 | 12/26/2025 4:00:05 PM EST |
| 185.00 | 47.30 | 50.80 | 49.05 | 55.05 | 0.00 | 0.00% | 0.27 | 0 | 21 | 0.53 | 0.93 | 0.00 | -0.06 | 11/20/2025 | 12/26/2025 4:00:05 PM EST |
| 190.00 | 42.60 | 46.00 | 44.30 | 44.80 | +9.55 | +27.10% | 0.23 | 2 | 5 | 0.49 | 0.91 | 0.00 | -0.07 | 12/26/2025 | 12/26/2025 4:00:05 PM EST |
| 195.00 | 38.10 | 41.50 | 39.80 | 30.55 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.31 | 0.88 | 0.01 | -0.08 | 9/29/2025 | 12/26/2025 4:00:05 PM EST |
| 200.00 | 33.60 | 37.00 | 35.30 | 40.20 | 0.00 | 0.00% | 0.18 | 0 | 5 | 0.34 | 0.86 | 0.01 | -0.08 | 11/17/2025 | 12/26/2025 4:00:05 PM EST |
| 210.00 | 25.00 | 28.80 | 26.90 | 29.27 | 0.00 | 0.00% | 0.13 | 0 | 18 | 0.33 | 0.80 | 0.01 | -0.09 | 12/22/2025 | 12/26/2025 4:00:05 PM EST |
| 220.00 | 18.00 | 20.20 | 19.10 | 19.80 | +0.03 | +0.16% | 0.09 | 2 | 75 | 0.31 | 0.70 | 0.01 | -0.10 | 12/26/2025 | 12/26/2025 4:00:05 PM EST |
| 230.00 | 12.60 | 13.50 | 13.05 | 13.70 | 0.00 | 0.00% | 0.06 | 0 | 36 | 0.33 | 0.57 | 0.01 | -0.11 | 12/24/2025 | 12/26/2025 4:00:05 PM EST |
| 240.00 | 8.20 | 8.70 | 8.45 | 8.50 | -0.35 | -3.96% | 0.04 | 2 | 67 | 0.31 | 0.43 | 0.01 | -0.10 | 12/26/2025 | 12/26/2025 4:00:05 PM EST |
| 250.00 | 4.90 | 5.30 | 5.10 | 5.10 | -0.50 | -8.93% | 0.02 | 2 | 32 | 0.30 | 0.30 | 0.01 | -0.09 | 12/26/2025 | 12/26/2025 4:00:05 PM EST |
| 260.00 | 2.60 | 3.10 | 2.85 | 2.40 | 0.00 | 0.00% | 0.01 | 0 | 158 | 0.33 | 0.20 | 0.01 | -0.07 | 12/18/2025 | 12/26/2025 4:00:05 PM EST |
| 270.00 | 0.85 | 2.40 | 1.63 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.30 | 0.12 | 0.01 | -0.05 | 12/15/2025 | 12/26/2025 4:00:05 PM EST |
| 280.00 | 0.45 | 1.40 | 0.93 | 1.16 | 0.00 | 0.00% | 0.00 | 0 | 86 | 0.31 | 0.08 | 0.00 | -0.04 | 12/16/2025 | 12/26/2025 4:00:05 PM EST |
| 290.00 | 0.00 | 1.00 | 0.50 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.37 | 0.04 | 0.00 | -0.02 | 12/15/2025 | 12/26/2025 4:00:05 PM EST |
| 300.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.39 | 0.02 | 0.00 | -0.01 | 12/4/2025 | 12/26/2025 4:00:05 PM EST |
| 310.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.42 | 0.01 | 0.00 | -0.01 | 12/4/2025 | 12/26/2025 4:00:05 PM EST |
| 320.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.46 | 0.01 | 0.00 | 0.00 | 12/3/2025 | 12/26/2025 4:00:05 PM EST |
| 330.00 | 0.00 | 0.75 | 0.38 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.49 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 12/26/2025 4:00:05 PM EST |
| 340.00 | 0.00 | 0.60 | 0.30 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.51 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 12/26/2025 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:05 PM EST | |||
| 120.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:05 PM EST | |||
| 125.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:05 PM EST | |||
| 130.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:05 PM EST | |||
| 135.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:05 PM EST | |||
| 140.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:05 PM EST | |||
| 145.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.68 | -0.01 | 0.00 | -0.01 | 11/19/2025 | 12/26/2025 4:00:05 PM EST |
| 150.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.64 | -0.01 | 0.00 | -0.01 | 12/26/2025 4:00:05 PM EST | |||
| 155.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.60 | -0.01 | 0.00 | -0.01 | 12/26/2025 4:00:05 PM EST | |||
| 160.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.59 | -0.01 | 0.00 | -0.01 | 12/26/2025 4:00:05 PM EST | |||
| 165.00 | 0.15 | 1.10 | 0.63 | % | 0.00 | 0 | 0 | 0.49 | -0.02 | 0.00 | -0.03 | 12/26/2025 4:00:05 PM EST | |||
| 170.00 | 0.25 | 1.20 | 0.73 | % | 0.00 | 0 | 0 | 0.47 | -0.03 | 0.00 | -0.04 | 12/26/2025 4:00:05 PM EST | |||
| 175.00 | 0.20 | 1.35 | 0.78 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.44 | -0.04 | 0.00 | -0.04 | 11/17/2025 | 12/26/2025 4:00:05 PM EST |
| 180.00 | 0.20 | 1.55 | 0.88 | 1.70 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.41 | -0.06 | 0.00 | -0.05 | 11/28/2025 | 12/26/2025 4:00:05 PM EST |
| 185.00 | 0.40 | 1.75 | 1.08 | 1.44 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.40 | -0.07 | 0.00 | -0.06 | 12/15/2025 | 12/26/2025 4:00:05 PM EST |
| 190.00 | 0.75 | 1.90 | 1.33 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.39 | -0.09 | 0.00 | -0.07 | 11/11/2025 | 12/26/2025 4:00:05 PM EST |
| 195.00 | 0.45 | 2.35 | 1.40 | 1.66 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.35 | -0.12 | 0.01 | -0.08 | 12/11/2025 | 12/26/2025 4:00:05 PM EST |
| 200.00 | 1.55 | 3.00 | 2.28 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 51 | 0.37 | -0.14 | 0.01 | -0.08 | 12/24/2025 | 12/26/2025 4:00:05 PM EST |
| 210.00 | 3.50 | 3.80 | 3.65 | 3.80 | 0.00 | 0.00% | 0.02 | 0 | 70 | 0.35 | -0.20 | 0.01 | -0.09 | 12/23/2025 | 12/26/2025 4:00:05 PM EST |
| 220.00 | 5.70 | 6.30 | 6.00 | 6.60 | +0.20 | +3.13% | 0.03 | 4 | 94 | 0.33 | -0.30 | 0.01 | -0.10 | 12/26/2025 | 12/26/2025 4:00:05 PM EST |
| 230.00 | 9.30 | 10.10 | 9.70 | 10.20 | 0.00 | 0.00% | 0.04 | 0 | 771 | 0.32 | -0.43 | 0.01 | -0.11 | 12/23/2025 | 12/26/2025 4:00:05 PM EST |
| 240.00 | 14.80 | 15.20 | 15.00 | 14.80 | 0.00 | 0.00% | 0.06 | 0 | 8 | 0.31 | -0.57 | 0.01 | -0.10 | 12/22/2025 | 12/26/2025 4:00:05 PM EST |
| 250.00 | 21.10 | 23.10 | 22.10 | 21.10 | 0.00 | 0.00% | 0.09 | 0 | 12 | 0.32 | -0.70 | 0.01 | -0.09 | 12/9/2025 | 12/26/2025 4:00:05 PM EST |
| 260.00 | 28.20 | 31.00 | 29.60 | 30.20 | 0.00 | 0.00% | 0.11 | 0 | 33 | 0.30 | -0.80 | 0.01 | -0.07 | 11/13/2025 | 12/26/2025 4:00:05 PM EST |
| 270.00 | 36.90 | 40.30 | 38.60 | % | 0.14 | 0 | 0 | 0.40 | -0.88 | 0.01 | -0.05 | 12/26/2025 4:00:05 PM EST | |||
| 280.00 | 46.30 | 49.90 | 48.10 | % | 0.17 | 0 | 0 | 0.44 | -0.92 | 0.00 | -0.04 | 12/26/2025 4:00:05 PM EST | |||
| 290.00 | 55.50 | 59.80 | 57.65 | % | 0.20 | 0 | 0 | 0.46 | -0.96 | 0.00 | -0.02 | 12/26/2025 4:00:05 PM EST | |||
| 300.00 | 65.60 | 69.70 | 67.65 | % | 0.23 | 0 | 0 | 0.52 | -0.98 | 0.00 | -0.01 | 12/26/2025 4:00:05 PM EST | |||
| 310.00 | 75.60 | 79.70 | 77.65 | % | 0.25 | 0 | 0 | 0.57 | -0.99 | 0.00 | -0.01 | 12/26/2025 4:00:05 PM EST | |||
| 320.00 | 85.60 | 89.70 | 87.65 | % | 0.27 | 0 | 0 | 0.62 | -0.99 | 0.00 | 0.00 | 12/26/2025 4:00:05 PM EST | |||
| 330.00 | 95.60 | 99.70 | 97.65 | % | 0.30 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:05 PM EST | |||
| 340.00 | 105.60 | 109.70 | 107.65 | % | 0.32 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:05 PM EST |