Options Chain for TE CONNECTIVITY PLC ORD SHS (TEL) - $203.45 as of 3/16/2026 9:20:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 51.60 | 54.30 | 52.95 | % | 0.35 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:01 PM EST | |||
| 155.00 | 46.70 | 49.90 | 48.30 | % | 0.31 | 0 | 0 | 2.02 | 1.00 | 0.00 | -0.01 | 3/16/2026 4:00:01 PM EST | |||
| 160.00 | 41.70 | 44.60 | 43.15 | % | 0.27 | 0 | 0 | 1.49 | 1.00 | 0.00 | -0.02 | 3/16/2026 4:00:01 PM EST | |||
| 165.00 | 36.80 | 40.10 | 38.45 | % | 0.23 | 0 | 0 | 1.37 | 0.98 | 0.00 | -0.12 | 3/16/2026 4:00:01 PM EST | |||
| 170.00 | 31.90 | 35.00 | 33.45 | 65.26 | 0.00 | 0.00% | 0.20 | 0 | 2 | 1.24 | 0.98 | 0.00 | -0.12 | 2/20/2026 | 3/16/2026 4:00:01 PM EST |
| 175.00 | 27.10 | 30.00 | 28.55 | % | 0.16 | 0 | 0 | 1.32 | 0.96 | 0.01 | -0.32 | 3/16/2026 4:00:01 PM EST | |||
| 180.00 | 22.30 | 24.60 | 23.45 | 30.60 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.05 | 0.94 | 0.01 | -0.37 | 3/4/2026 | 3/16/2026 4:00:01 PM EST |
| 185.00 | 17.80 | 20.00 | 18.90 | % | 0.10 | 0 | 0 | 0.96 | 0.87 | 0.01 | -0.58 | 3/16/2026 4:00:01 PM EST | |||
| 190.00 | 13.40 | 15.80 | 14.60 | 45.34 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.55 | 0.82 | 0.02 | -0.66 | 2/20/2026 | 3/16/2026 4:00:01 PM EST |
| 195.00 | 9.90 | 11.60 | 10.75 | 8.10 | 0.00 | 0.00% | 0.06 | 0 | 12 | 0.62 | 0.74 | 0.02 | -0.71 | 3/12/2026 | 3/16/2026 4:00:01 PM EST |
| 200.00 | 6.00 | 8.50 | 7.25 | 5.40 | 0.00 | 0.00% | 0.04 | 0 | 45 | 0.60 | 0.62 | 0.03 | -0.72 | 3/13/2026 | 3/16/2026 4:00:01 PM EST |
| 210.00 | 2.00 | 3.70 | 2.85 | 3.00 | +1.10 | +57.90% | 0.01 | 12 | 287 | 0.62 | 0.32 | 0.03 | -0.58 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 220.00 | 0.55 | 1.35 | 0.95 | 1.43 | +0.76 | +113.44% | 0.00 | 110 | 174 | 0.64 | 0.16 | 0.02 | -0.44 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 230.00 | 0.00 | 0.50 | 0.25 | 0.12 | -0.23 | -65.72% | 0.00 | 8 | 84 | 0.78 | 0.08 | 0.01 | -0.29 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 240.00 | 0.00 | 0.25 | 0.13 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 244 | 0.86 | 0.04 | 0.00 | -0.19 | 3/11/2026 | 3/16/2026 4:00:01 PM EST |
| 250.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 369 | 1.64 | 0.00 | 0.00 | -0.01 | 3/9/2026 | 3/16/2026 4:00:01 PM EST |
| 260.00 | 0.00 | 1.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 219 | 1.54 | 0.00 | 0.00 | -0.01 | 3/13/2026 | 3/16/2026 4:00:01 PM EST |
| 270.00 | 0.00 | 2.15 | 1.08 | 1.03 | 0.00 | 0.00% | 0.00 | 0 | 15 | 2.05 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/16/2026 4:00:01 PM EST |
| 280.00 | 0.00 | 2.15 | 1.08 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 24 | 2.23 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 3/16/2026 4:00:01 PM EST |
| 290.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:01 PM EST | |||
| 300.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.56 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/16/2026 4:00:01 PM EST |
| 310.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:01 PM EST | |||
| 320.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:01 PM EST | |||
| 330.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:01 PM EST | |||
| 340.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.14 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:01 PM EST | |||
| 350.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.27 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 0.00 | 2.20 | 1.10 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.34 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 4:00:01 PM EST |
| 155.00 | 0.00 | 2.20 | 1.10 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.15 | 0.00 | 0.00 | -0.01 | 3/11/2026 | 3/16/2026 4:00:01 PM EST |
| 160.00 | 0.00 | 2.25 | 1.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.97 | 0.00 | 0.00 | -0.02 | 3/12/2026 | 3/16/2026 4:00:01 PM EST |
| 165.00 | 0.05 | 0.70 | 0.38 | 0.35 | -0.15 | -30.00% | 0.00 | 1 | 3 | 1.09 | -0.01 | 0.00 | -0.12 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 170.00 | 0.00 | 2.45 | 1.23 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.64 | -0.02 | 0.00 | -0.12 | 3/11/2026 | 3/16/2026 4:00:01 PM EST |
| 175.00 | 0.00 | 1.00 | 0.50 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.10 | -0.04 | 0.01 | -0.32 | 3/9/2026 | 3/16/2026 4:00:01 PM EST |
| 180.00 | 0.25 | 2.85 | 1.55 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 69 | 1.34 | -0.06 | 0.01 | -0.37 | 3/13/2026 | 3/16/2026 4:00:01 PM EST |
| 185.00 | 0.45 | 2.40 | 1.43 | 2.01 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.83 | -0.13 | 0.01 | -0.58 | 3/9/2026 | 3/16/2026 4:00:01 PM EST |
| 190.00 | 0.85 | 2.70 | 1.78 | 2.70 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.77 | -0.18 | 0.02 | -0.66 | 3/9/2026 | 3/16/2026 4:00:01 PM EST |
| 195.00 | 1.70 | 3.40 | 2.55 | 2.05 | -2.58 | -55.73% | 0.01 | 4 | 279 | 0.71 | -0.26 | 0.02 | -0.71 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 200.00 | 3.50 | 4.20 | 3.85 | 3.50 | -3.33 | -48.76% | 0.02 | 723 | 1,431 | 0.59 | -0.38 | 0.03 | -0.72 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 210.00 | 8.20 | 10.60 | 9.40 | 8.85 | -0.53 | -5.65% | 0.04 | 1 | 501 | 0.66 | -0.68 | 0.03 | -0.58 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 220.00 | 16.10 | 18.80 | 17.45 | 16.65 | +0.65 | +4.07% | 0.08 | 1 | 365 | 0.87 | -0.84 | 0.02 | -0.44 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 230.00 | 26.00 | 27.90 | 26.95 | 30.00 | 0.00 | 0.00% | 0.12 | 0 | 476 | 1.00 | -0.92 | 0.01 | -0.29 | 3/13/2026 | 3/16/2026 4:00:01 PM EST |
| 240.00 | 35.90 | 38.30 | 37.10 | 36.10 | 0.00 | 0.00% | 0.15 | 0 | 149 | 1.26 | -0.96 | 0.00 | -0.19 | 3/3/2026 | 3/16/2026 4:00:01 PM EST |
| 250.00 | 45.60 | 48.20 | 46.90 | 34.40 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.45 | -1.00 | 0.00 | -0.01 | 3/2/2026 | 3/16/2026 4:00:01 PM EST |
| 260.00 | 55.60 | 58.60 | 57.10 | % | 0.22 | 0 | 0 | 1.86 | -1.00 | 0.00 | -0.01 | 3/16/2026 4:00:01 PM EST | |||
| 270.00 | 64.60 | 68.70 | 66.65 | % | 0.25 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:01 PM EST | |||
| 280.00 | 74.90 | 78.60 | 76.75 | % | 0.27 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:01 PM EST | |||
| 290.00 | 84.90 | 88.60 | 86.75 | % | 0.30 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:01 PM EST | |||
| 300.00 | 94.30 | 98.60 | 96.45 | % | 0.32 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:01 PM EST | |||
| 310.00 | 104.30 | 108.60 | 106.45 | % | 0.34 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:01 PM EST | |||
| 320.00 | 114.30 | 118.60 | 116.45 | % | 0.36 | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:01 PM EST | |||
| 330.00 | 124.30 | 128.60 | 126.45 | % | 0.38 | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:01 PM EST | |||
| 340.00 | 134.30 | 138.60 | 136.45 | % | 0.40 | 0 | 0 | 3.20 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:01 PM EST | |||
| 350.00 | 144.30 | 148.60 | 146.45 | % | 0.42 | 0 | 0 | 3.31 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:01 PM EST |