Options Chain for TE CONNECTIVITY PLC ORD SHS (TEL) - $228.62 as of 4/10/2026 5:24:44 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 | 118.00 | 121.10 | 119.55 | % | 1.04 | 0 | 0 | 6.03 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:04 PM EST | |||
| 120.00 | 113.00 | 116.10 | 114.55 | % | 0.95 | 0 | 0 | 5.72 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:04 PM EST | |||
| 125.00 | 108.00 | 111.00 | 109.50 | % | 0.88 | 0 | 0 | 5.35 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:04 PM EST | |||
| 130.00 | 103.00 | 106.00 | 104.50 | % | 0.80 | 0 | 0 | 5.06 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:04 PM EST | |||
| 135.00 | 97.90 | 101.10 | 99.50 | % | 0.74 | 0 | 0 | 4.84 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:04 PM EST | |||
| 140.00 | 93.00 | 95.90 | 94.45 | % | 0.67 | 0 | 0 | 4.45 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:04 PM EST | |||
| 145.00 | 88.10 | 90.90 | 89.50 | % | 0.62 | 0 | 1 | 4.19 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:04 PM EST | |||
| 150.00 | 83.10 | 86.00 | 84.55 | % | 0.56 | 0 | 0 | 4.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:04 PM EST | |||
| 155.00 | 78.10 | 81.10 | 79.60 | % | 0.51 | 0 | 0 | 3.81 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:04 PM EST | |||
| 160.00 | 72.50 | 75.80 | 74.15 | % | 0.46 | 0 | 5 | 3.41 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:04 PM EST | |||
| 165.00 | 67.80 | 71.00 | 69.40 | % | 0.42 | 0 | 0 | 3.29 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:04 PM EST | |||
| 170.00 | 63.10 | 65.70 | 64.40 | % | 0.38 | 0 | 4 | 2.92 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:04 PM EST | |||
| 175.00 | 58.10 | 61.00 | 59.55 | 57.70 | % | 0.34 | 2 | 2 | 2.84 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:04 PM EST | |
| 180.00 | 53.10 | 56.10 | 54.60 | 23.97 | 0.00 | 0.00% | 0.30 | 0 | 15 | 2.66 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 4/15/2026 4:00:04 PM EST |
| 185.00 | 48.10 | 50.70 | 49.40 | 28.93 | 0.00 | 0.00% | 0.27 | 0 | 6 | 2.29 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/15/2026 4:00:04 PM EST |
| 190.00 | 43.10 | 45.50 | 44.30 | 34.00 | 0.00 | 0.00% | 0.23 | 0 | 4 | 1.99 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/15/2026 4:00:04 PM EST |
| 195.00 | 38.00 | 40.70 | 39.35 | 14.10 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 4/15/2026 4:00:04 PM EST |
| 200.00 | 33.50 | 35.40 | 34.45 | 30.17 | 0.00 | 0.00% | 0.17 | 0 | 407 | 1.57 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/15/2026 4:00:04 PM EST |
| 210.00 | 23.80 | 25.50 | 24.65 | 24.50 | -2.93 | -10.69% | 0.12 | 1 | 1,308 | 1.22 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:04 PM EST |
| 220.00 | 13.90 | 15.80 | 14.85 | 12.88 | -4.35 | -25.25% | 0.07 | 3 | 291 | 0.90 | 0.91 | 0.01 | -0.34 | 4/15/2026 | 4/15/2026 4:00:04 PM EST |
| 230.00 | 5.00 | 7.40 | 6.20 | 6.19 | -2.81 | -31.23% | 0.03 | 9 | 677 | 0.56 | 0.68 | 0.04 | -0.73 | 4/15/2026 | 4/15/2026 4:00:04 PM EST |
| 240.00 | 0.45 | 1.70 | 1.08 | 1.40 | -1.15 | -45.10% | 0.00 | 21 | 100 | 0.45 | 0.24 | 0.04 | -0.63 | 4/15/2026 | 4/15/2026 4:00:04 PM EST |
| 250.00 | 0.00 | 0.75 | 0.38 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.73 | 0.03 | 0.01 | -0.11 | 4/14/2026 | 4/15/2026 4:00:04 PM EST |
| 260.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 84 | 1.10 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/15/2026 4:00:04 PM EST |
| 270.00 | 0.00 | 2.15 | 1.08 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 73 | 1.72 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/15/2026 4:00:04 PM EST |
| 280.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 55 | 1.50 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:04 PM EST | |||
| 290.00 | 0.00 | 2.15 | 1.08 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 54 | 2.28 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 4:00:04 PM EST |
| 300.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 9 | 2.53 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:04 PM EST | |||
| 310.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 12 | 2.76 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:04 PM EST | |||
| 320.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.98 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:04 PM EST | |||
| 330.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.19 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:04 PM EST | |||
| 340.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 1 | 3.39 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:04 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 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:04 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:04 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:04 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:04 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 5.12 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:04 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 3 | 4.83 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:04 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 4.56 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:04 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 4.30 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 4/15/2026 4:00:04 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 0.30 | % | 0.01 | 1 | 1 | 4.04 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:04 PM EST | |
| 160.00 | 0.00 | 2.15 | 1.08 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.79 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/15/2026 4:00:04 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 8 | 3.54 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/15/2026 4:00:04 PM EST |
| 170.00 | 0.00 | 2.15 | 1.08 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 7 | 3.30 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/15/2026 4:00:04 PM EST |
| 175.00 | 0.00 | 0.85 | 0.43 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 542 | 2.46 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/15/2026 4:00:04 PM EST |
| 180.00 | 0.00 | 1.35 | 0.68 | 1.55 | 0.00 | 0.00% | 0.00 | 0 | 32 | 2.52 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/15/2026 4:00:04 PM EST |
| 185.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 18 | 2.02 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/15/2026 4:00:04 PM EST |
| 190.00 | 0.00 | 0.75 | 0.38 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 3,487 | 1.83 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/15/2026 4:00:04 PM EST |
| 195.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 139 | 1.65 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/15/2026 4:00:04 PM EST |
| 200.00 | 0.00 | 0.75 | 0.38 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 2,140 | 1.47 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/15/2026 4:00:04 PM EST |
| 210.00 | 0.00 | 0.60 | 0.30 | 0.32 | -0.14 | -30.44% | 0.00 | 3 | 3,913 | 1.04 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:04 PM EST |
| 220.00 | 0.10 | 0.90 | 0.50 | 0.62 | -0.88 | -58.67% | 0.00 | 2 | 90 | 0.61 | -0.09 | 0.01 | -0.34 | 4/15/2026 | 4/15/2026 4:00:04 PM EST |
| 230.00 | 1.00 | 2.95 | 1.98 | 3.00 | +1.55 | +106.90% | 0.01 | 25 | 2,538 | 0.52 | -0.32 | 0.04 | -0.73 | 4/15/2026 | 4/15/2026 4:00:04 PM EST |
| 240.00 | 5.50 | 7.70 | 6.60 | 4.70 | 0.00 | 0.00% | 0.03 | 0 | 40 | 0.61 | -0.76 | 0.04 | -0.63 | 4/14/2026 | 4/15/2026 4:00:04 PM EST |
| 250.00 | 14.30 | 17.10 | 15.70 | 24.92 | 0.00 | 0.00% | 0.06 | 0 | 10 | 0.90 | -0.97 | 0.01 | -0.11 | 4/8/2026 | 4/15/2026 4:00:04 PM EST |
| 260.00 | 23.80 | 27.70 | 25.75 | % | 0.10 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:04 PM EST | |||
| 270.00 | 33.70 | 37.70 | 35.70 | % | 0.13 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:04 PM EST | |||
| 280.00 | 43.90 | 46.60 | 45.25 | % | 0.16 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:04 PM EST | |||
| 290.00 | 53.90 | 57.20 | 55.55 | % | 0.19 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:04 PM EST | |||
| 300.00 | 63.90 | 67.00 | 65.45 | % | 0.22 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:04 PM EST | |||
| 310.00 | 74.20 | 77.00 | 75.60 | % | 0.24 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:04 PM EST | |||
| 320.00 | 84.10 | 87.00 | 85.55 | % | 0.27 | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:04 PM EST | |||
| 330.00 | 94.20 | 97.00 | 95.60 | % | 0.29 | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:04 PM EST | |||
| 340.00 | 103.90 | 107.00 | 105.45 | % | 0.31 | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:04 PM EST |