Options Chain for TE CONNECTIVITY PLC ORD SHS (TEL) - $222.78 as of 1/30/2026 8:47:24 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 | 71.10 | 75.00 | 73.05 | % | 0.49 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 155.00 | 66.60 | 70.10 | 68.35 | % | 0.44 | 0 | 0 | 0.76 | 0.99 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 160.00 | 61.30 | 64.40 | 62.85 | % | 0.39 | 0 | 0 | 0.66 | 0.99 | 0.00 | -0.01 | 1/30/2026 3:59:58 PM EST | |||
| 165.00 | 56.50 | 60.00 | 58.25 | % | 0.35 | 0 | 0 | 0.66 | 0.99 | 0.00 | -0.01 | 1/30/2026 3:59:58 PM EST | |||
| 170.00 | 51.70 | 55.20 | 53.45 | 73.30 | 0.00 | 0.00% | 0.31 | 0 | 5 | 0.62 | 0.98 | 0.00 | -0.01 | 1/15/2026 | 1/30/2026 3:59:58 PM EST |
| 175.00 | 46.80 | 50.40 | 48.60 | % | 0.28 | 0 | 0 | 0.59 | 0.97 | 0.00 | -0.02 | 1/30/2026 3:59:58 PM EST | |||
| 180.00 | 42.10 | 45.00 | 43.55 | % | 0.24 | 0 | 0 | 0.49 | 0.94 | 0.00 | -0.05 | 1/30/2026 3:59:58 PM EST | |||
| 185.00 | 37.30 | 40.70 | 39.00 | % | 0.21 | 0 | 0 | 0.49 | 0.92 | 0.00 | -0.05 | 1/30/2026 3:59:58 PM EST | |||
| 190.00 | 32.70 | 36.00 | 34.35 | % | 0.18 | 0 | 0 | 0.45 | 0.90 | 0.01 | -0.06 | 1/30/2026 3:59:58 PM EST | |||
| 195.00 | 28.40 | 31.50 | 29.95 | 37.60 | 0.00 | 0.00% | 0.15 | 0 | 5 | 0.33 | 0.88 | 0.01 | -0.06 | 1/21/2026 | 1/30/2026 3:59:58 PM EST |
| 200.00 | 24.20 | 27.00 | 25.60 | 33.15 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.33 | 0.84 | 0.01 | -0.07 | 1/27/2026 | 1/30/2026 3:59:58 PM EST |
| 210.00 | 17.10 | 18.80 | 17.95 | 34.80 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.32 | 0.73 | 0.01 | -0.09 | 1/16/2026 | 1/30/2026 3:59:58 PM EST |
| 220.00 | 10.40 | 12.60 | 11.50 | 16.30 | 0.00 | 0.00% | 0.05 | 0 | 27 | 0.31 | 0.57 | 0.02 | -0.10 | 1/27/2026 | 1/30/2026 3:59:58 PM EST |
| 230.00 | 5.70 | 8.00 | 6.85 | 6.85 | 0.00 | 0.00% | 0.03 | 0 | 22 | 0.30 | 0.41 | 0.02 | -0.10 | 1/29/2026 | 1/30/2026 3:59:58 PM EST |
| 240.00 | 3.00 | 4.80 | 3.90 | 4.62 | -0.18 | -3.75% | 0.02 | 1 | 16 | 0.30 | 0.28 | 0.01 | -0.09 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 250.00 | 1.50 | 2.75 | 2.13 | 1.90 | -0.55 | -22.45% | 0.01 | 6 | 26 | 0.31 | 0.18 | 0.01 | -0.07 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 260.00 | 0.55 | 3.20 | 1.88 | 1.27 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.34 | 0.11 | 0.01 | -0.05 | 1/29/2026 | 1/30/2026 3:59:58 PM EST |
| 270.00 | 0.00 | 2.70 | 1.35 | 1.86 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.46 | 0.05 | 0.00 | -0.03 | 1/21/2026 | 1/30/2026 3:59:58 PM EST |
| 280.00 | 0.00 | 2.40 | 1.20 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.51 | 0.03 | 0.00 | -0.02 | 1/26/2026 | 1/30/2026 3:59:58 PM EST |
| 290.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.55 | 0.01 | 0.00 | -0.01 | 1/30/2026 3:59:58 PM EST | |||
| 300.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.59 | 0.01 | 0.00 | -0.01 | 1/30/2026 3:59:58 PM EST | |||
| 310.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 320.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 330.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 340.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 350.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 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 | % | 0.01 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 155.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.76 | -0.01 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 160.00 | 0.00 | 2.10 | 1.05 | 0.22 | % | 0.01 | 1 | 0 | 0.69 | -0.01 | 0.00 | -0.01 | 1/30/2026 | 1/30/2026 3:59:58 PM EST | |
| 165.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.66 | -0.01 | 0.00 | -0.01 | 1/30/2026 3:59:58 PM EST | |||
| 170.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.60 | -0.02 | 0.00 | -0.01 | 1/30/2026 3:59:58 PM EST | |||
| 175.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 0.57 | -0.03 | 0.00 | -0.02 | 1/30/2026 3:59:58 PM EST | |||
| 180.00 | 0.10 | 1.40 | 0.75 | % | 0.00 | 0 | 0 | 0.36 | -0.06 | 0.00 | -0.05 | 1/30/2026 3:59:58 PM EST | |||
| 185.00 | 0.70 | 2.90 | 1.80 | 1.08 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.39 | -0.08 | 0.00 | -0.05 | 1/29/2026 | 1/30/2026 3:59:58 PM EST |
| 190.00 | 1.05 | 3.20 | 2.13 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.38 | -0.10 | 0.01 | -0.06 | 1/27/2026 | 1/30/2026 3:59:58 PM EST |
| 195.00 | 1.45 | 2.85 | 2.15 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.35 | -0.12 | 0.01 | -0.06 | 1/27/2026 | 1/30/2026 3:59:58 PM EST |
| 200.00 | 2.05 | 3.30 | 2.68 | 2.35 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.34 | -0.16 | 0.01 | -0.07 | 1/29/2026 | 1/30/2026 3:59:58 PM EST |
| 210.00 | 4.10 | 5.50 | 4.80 | 4.19 | 0.00 | 0.00% | 0.02 | 0 | 16 | 0.32 | -0.27 | 0.01 | -0.09 | 1/28/2026 | 1/30/2026 3:59:58 PM EST |
| 220.00 | 7.40 | 9.20 | 8.30 | 7.96 | +0.14 | +1.79% | 0.04 | 1 | 15 | 0.30 | -0.43 | 0.02 | -0.10 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 230.00 | 12.60 | 14.60 | 13.60 | 12.50 | +0.30 | +2.46% | 0.06 | 1 | 15 | 0.29 | -0.59 | 0.02 | -0.10 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 240.00 | 19.80 | 21.80 | 20.80 | 20.80 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.30 | -0.72 | 0.01 | -0.09 | 1/29/2026 | 1/30/2026 3:59:58 PM EST |
| 250.00 | 27.90 | 30.50 | 29.20 | % | 0.12 | 0 | 0 | 0.30 | -0.82 | 0.01 | -0.07 | 1/30/2026 3:59:58 PM EST | |||
| 260.00 | 36.30 | 40.00 | 38.15 | % | 0.15 | 0 | 0 | 0.42 | -0.89 | 0.01 | -0.05 | 1/30/2026 3:59:58 PM EST | |||
| 270.00 | 46.10 | 49.70 | 47.90 | % | 0.18 | 0 | 0 | 0.46 | -0.95 | 0.00 | -0.03 | 1/30/2026 3:59:58 PM EST | |||
| 280.00 | 55.90 | 59.20 | 57.55 | % | 0.21 | 0 | 0 | 0.49 | -0.97 | 0.00 | -0.02 | 1/30/2026 3:59:58 PM EST | |||
| 290.00 | 65.50 | 69.40 | 67.45 | % | 0.23 | 0 | 0 | 0.56 | -0.99 | 0.00 | -0.01 | 1/30/2026 3:59:58 PM EST | |||
| 300.00 | 75.40 | 79.40 | 77.40 | % | 0.26 | 0 | 0 | 0.60 | -0.99 | 0.00 | -0.01 | 1/30/2026 3:59:58 PM EST | |||
| 310.00 | 85.40 | 89.40 | 87.40 | % | 0.28 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 320.00 | 95.50 | 99.40 | 97.45 | % | 0.30 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 330.00 | 105.50 | 109.40 | 107.45 | % | 0.33 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 340.00 | 115.50 | 119.40 | 117.45 | % | 0.35 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 350.00 | 125.50 | 129.40 | 127.45 | % | 0.36 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST |