Options Chain for TE CONNECTIVITY PLC ORD SHS (TEL) - $231.28 as of 2/24/2026 7:13:58 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 | 124.70 | 128.70 | 126.70 | % | 1.10 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:52 PM EST | |||
| 120.00 | 119.80 | 123.80 | 121.80 | % | 1.01 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:52 PM EST | |||
| 125.00 | 114.80 | 118.90 | 116.85 | % | 0.93 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:52 PM EST | |||
| 130.00 | 109.90 | 113.90 | 111.90 | % | 0.86 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:52 PM EST | |||
| 135.00 | 105.00 | 108.90 | 106.95 | % | 0.79 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:52 PM EST | |||
| 140.00 | 100.00 | 103.80 | 101.90 | % | 0.73 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:52 PM EST | |||
| 145.00 | 95.00 | 98.90 | 96.95 | 98.00 | 0.00 | 0.00% | 0.67 | 0 | 1 | 0.88 | 1.00 | 0.00 | -0.01 | 10/29/2025 | 2/24/2026 4:00:52 PM EST |
| 150.00 | 90.00 | 93.90 | 91.95 | % | 0.61 | 0 | 0 | 0.83 | 1.00 | 0.00 | -0.02 | 2/24/2026 4:00:52 PM EST | |||
| 155.00 | 85.00 | 89.20 | 87.10 | % | 0.56 | 0 | 0 | 0.81 | 1.00 | 0.00 | -0.02 | 2/24/2026 4:00:52 PM EST | |||
| 160.00 | 80.20 | 84.10 | 82.15 | 57.95 | 0.00 | 0.00% | 0.51 | 0 | 5 | 0.75 | 1.00 | 0.00 | -0.02 | 2/6/2026 | 2/24/2026 4:00:52 PM EST |
| 165.00 | 75.20 | 79.30 | 77.25 | % | 0.47 | 0 | 0 | 0.72 | 0.99 | 0.00 | -0.02 | 2/24/2026 4:00:52 PM EST | |||
| 170.00 | 70.50 | 74.40 | 72.45 | 67.20 | 0.00 | 0.00% | 0.43 | 0 | 4 | 0.68 | 0.99 | 0.00 | -0.03 | 12/24/2025 | 2/24/2026 4:00:52 PM EST |
| 175.00 | 66.20 | 68.80 | 67.50 | 50.08 | 0.00 | 0.00% | 0.39 | 0 | 2 | 0.58 | 0.98 | 0.00 | -0.04 | 10/14/2025 | 2/24/2026 4:00:52 PM EST |
| 180.00 | 61.40 | 63.90 | 62.65 | 61.50 | +12.66 | +25.93% | 0.35 | 1 | 16 | 0.55 | 0.97 | 0.00 | -0.04 | 2/24/2026 | 2/24/2026 4:00:52 PM EST |
| 185.00 | 56.60 | 59.10 | 57.85 | 57.25 | 0.00 | 0.00% | 0.31 | 0 | 12 | 0.52 | 0.96 | 0.00 | -0.05 | 11/20/2025 | 2/24/2026 4:00:52 PM EST |
| 190.00 | 51.20 | 54.40 | 52.80 | 40.50 | 0.00 | 0.00% | 0.28 | 0 | 6 | 0.50 | 0.95 | 0.00 | -0.06 | 10/17/2025 | 2/24/2026 4:00:52 PM EST |
| 195.00 | 47.20 | 49.70 | 48.45 | 26.30 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.48 | 0.93 | 0.00 | -0.07 | 9/8/2025 | 2/24/2026 4:00:52 PM EST |
| 200.00 | 42.10 | 44.90 | 43.50 | 40.80 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.45 | 0.91 | 0.00 | -0.08 | 2/18/2026 | 2/24/2026 4:00:52 PM EST |
| 210.00 | 33.50 | 35.90 | 34.70 | 12.30 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.35 | 0.85 | 0.01 | -0.10 | 2/5/2026 | 2/24/2026 4:00:52 PM EST |
| 220.00 | 26.30 | 27.50 | 26.90 | 26.00 | +6.28 | +31.85% | 0.12 | 1 | 52 | 0.36 | 0.78 | 0.01 | -0.11 | 2/24/2026 | 2/24/2026 4:00:52 PM EST |
| 230.00 | 18.70 | 20.70 | 19.70 | 17.50 | 0.00 | 0.00% | 0.09 | 0 | 54 | 0.35 | 0.68 | 0.01 | -0.12 | 2/18/2026 | 2/24/2026 4:00:52 PM EST |
| 240.00 | 12.60 | 14.00 | 13.30 | 13.50 | +4.60 | +51.69% | 0.06 | 12 | 69 | 0.33 | 0.56 | 0.01 | -0.12 | 2/24/2026 | 2/24/2026 4:00:52 PM EST |
| 250.00 | 8.00 | 9.20 | 8.60 | 8.70 | +3.25 | +59.64% | 0.03 | 10 | 42 | 0.33 | 0.42 | 0.01 | -0.12 | 2/24/2026 | 2/24/2026 4:00:52 PM EST |
| 260.00 | 4.60 | 5.70 | 5.15 | 5.46 | +2.41 | +79.02% | 0.02 | 60 | 48 | 0.32 | 0.29 | 0.01 | -0.10 | 2/24/2026 | 2/24/2026 4:00:52 PM EST |
| 270.00 | 2.45 | 3.40 | 2.93 | 2.15 | 0.00 | 0.00% | 0.01 | 0 | 84 | 0.31 | 0.19 | 0.01 | -0.07 | 2/20/2026 | 2/24/2026 4:00:52 PM EST |
| 280.00 | 1.25 | 1.95 | 1.60 | 1.95 | +1.20 | +160.00% | 0.01 | 1 | 40 | 0.31 | 0.11 | 0.01 | -0.05 | 2/24/2026 | 2/24/2026 4:00:52 PM EST |
| 290.00 | 0.65 | 1.80 | 1.23 | 2.20 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.34 | 0.06 | 0.00 | -0.03 | 1/16/2026 | 2/24/2026 4:00:52 PM EST |
| 300.00 | 0.00 | 0.95 | 0.48 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.36 | 0.04 | 0.00 | -0.02 | 1/13/2026 | 2/24/2026 4:00:52 PM EST |
| 310.00 | 0.00 | 0.75 | 0.38 | 2.80 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.38 | 0.02 | 0.00 | -0.01 | 10/29/2025 | 2/24/2026 4:00:52 PM EST |
| 320.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.42 | 0.01 | 0.00 | -0.01 | 2/24/2026 4:00:52 PM EST | |||
| 330.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:52 PM EST | |||
| 340.00 | 0.00 | 0.75 | 0.38 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.50 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 2/24/2026 4:00:52 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 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:52 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:52 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:52 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:52 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:52 PM EST | |||
| 140.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:52 PM EST | |||
| 145.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | -0.01 | 2/24/2026 4:00:52 PM EST | |||
| 150.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | -0.02 | 2/24/2026 4:00:52 PM EST | |||
| 155.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | -0.02 | 2/24/2026 4:00:52 PM EST | |||
| 160.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | -0.02 | 2/24/2026 4:00:52 PM EST | |||
| 165.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.62 | -0.01 | 0.00 | -0.02 | 2/24/2026 4:00:52 PM EST | |||
| 170.00 | 0.00 | 2.05 | 1.03 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.69 | -0.01 | 0.00 | -0.03 | 1/22/2026 | 2/24/2026 4:00:52 PM EST |
| 175.00 | 0.05 | 0.80 | 0.43 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.43 | -0.02 | 0.00 | -0.04 | 1/22/2026 | 2/24/2026 4:00:52 PM EST |
| 180.00 | 0.25 | 1.00 | 0.63 | 0.74 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.45 | -0.03 | 0.00 | -0.04 | 2/18/2026 | 2/24/2026 4:00:52 PM EST |
| 185.00 | 0.45 | 2.50 | 1.48 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.49 | -0.04 | 0.00 | -0.05 | 2/10/2026 | 2/24/2026 4:00:52 PM EST |
| 190.00 | 0.60 | 1.65 | 1.13 | 2.38 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.44 | -0.05 | 0.00 | -0.06 | 2/10/2026 | 2/24/2026 4:00:52 PM EST |
| 195.00 | 0.85 | 2.00 | 1.43 | 4.20 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.43 | -0.07 | 0.00 | -0.07 | 2/9/2026 | 2/24/2026 4:00:52 PM EST |
| 200.00 | 1.15 | 2.25 | 1.70 | 1.77 | -0.73 | -29.20% | 0.01 | 3 | 743 | 0.41 | -0.09 | 0.00 | -0.08 | 2/24/2026 | 2/24/2026 4:00:52 PM EST |
| 210.00 | 2.05 | 3.40 | 2.73 | 2.87 | -1.73 | -37.61% | 0.01 | 3 | 3,622 | 0.38 | -0.15 | 0.01 | -0.10 | 2/24/2026 | 2/24/2026 4:00:52 PM EST |
| 220.00 | 3.70 | 5.90 | 4.80 | 4.42 | -2.88 | -39.46% | 0.02 | 1 | 97 | 0.35 | -0.22 | 0.01 | -0.11 | 2/24/2026 | 2/24/2026 4:00:52 PM EST |
| 230.00 | 6.50 | 8.40 | 7.45 | 8.10 | -2.70 | -25.00% | 0.03 | 1 | 35 | 0.36 | -0.32 | 0.01 | -0.12 | 2/24/2026 | 2/24/2026 4:00:52 PM EST |
| 240.00 | 10.20 | 11.80 | 11.00 | 10.80 | -5.20 | -32.50% | 0.05 | 12 | 17 | 0.34 | -0.44 | 0.01 | -0.12 | 2/24/2026 | 2/24/2026 4:00:52 PM EST |
| 250.00 | 15.40 | 17.10 | 16.25 | 16.00 | -7.70 | -32.49% | 0.07 | 11 | 6 | 0.32 | -0.58 | 0.01 | -0.12 | 2/24/2026 | 2/24/2026 4:00:52 PM EST |
| 260.00 | 22.30 | 23.70 | 23.00 | % | 0.09 | 0 | 0 | 0.32 | -0.71 | 0.01 | -0.10 | 2/24/2026 4:00:52 PM EST | |||
| 270.00 | 29.60 | 31.80 | 30.70 | % | 0.11 | 0 | 0 | 0.30 | -0.81 | 0.01 | -0.07 | 2/24/2026 4:00:52 PM EST | |||
| 280.00 | 38.30 | 40.60 | 39.45 | % | 0.14 | 0 | 0 | 0.36 | -0.89 | 0.01 | -0.05 | 2/24/2026 4:00:52 PM EST | |||
| 290.00 | 48.40 | 50.40 | 49.40 | % | 0.17 | 0 | 0 | 0.41 | -0.94 | 0.00 | -0.03 | 2/24/2026 4:00:52 PM EST | |||
| 300.00 | 56.60 | 60.80 | 58.70 | % | 0.20 | 0 | 0 | 0.50 | -0.96 | 0.00 | -0.02 | 2/24/2026 4:00:52 PM EST | |||
| 310.00 | 66.80 | 70.80 | 68.80 | % | 0.22 | 0 | 0 | 0.56 | -0.98 | 0.00 | -0.01 | 2/24/2026 4:00:52 PM EST | |||
| 320.00 | 76.70 | 80.80 | 78.75 | % | 0.25 | 0 | 0 | 0.60 | -0.99 | 0.00 | -0.01 | 2/24/2026 4:00:52 PM EST | |||
| 330.00 | 86.70 | 90.80 | 88.75 | % | 0.27 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:52 PM EST | |||
| 340.00 | 96.70 | 100.80 | 98.75 | % | 0.29 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:52 PM EST |