Options Chain for TE CONNECTIVITY PLC ORD SHS (TEL) - $210.02 as of 3/26/2026 3:24:06 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 | 87.20 | 90.90 | 89.05 | % | 0.77 | 0 | 3 | 1.08 | 1.00 | 0.00 | -0.02 | 3/26/2026 3:59:46 PM EST | |||
| 120.00 | 82.10 | 86.00 | 84.05 | % | 0.70 | 0 | 2 | 1.04 | 0.99 | 0.00 | -0.02 | 3/26/2026 3:59:46 PM EST | |||
| 125.00 | 77.20 | 81.20 | 79.20 | % | 0.63 | 0 | 0 | 0.98 | 0.99 | 0.00 | -0.03 | 3/26/2026 3:59:46 PM EST | |||
| 130.00 | 72.50 | 76.30 | 74.40 | % | 0.57 | 0 | 0 | 0.93 | 0.98 | 0.00 | -0.03 | 3/26/2026 3:59:46 PM EST | |||
| 135.00 | 68.00 | 71.50 | 69.75 | % | 0.52 | 0 | 0 | 0.87 | 0.97 | 0.00 | -0.05 | 3/26/2026 3:59:46 PM EST | |||
| 140.00 | 63.00 | 66.80 | 64.90 | % | 0.46 | 0 | 0 | 0.85 | 0.97 | 0.00 | -0.05 | 3/26/2026 3:59:46 PM EST | |||
| 145.00 | 58.40 | 62.10 | 60.25 | % | 0.42 | 0 | 0 | 0.81 | 0.95 | 0.00 | -0.06 | 3/26/2026 3:59:46 PM EST | |||
| 150.00 | 54.30 | 57.50 | 55.90 | % | 0.37 | 0 | 1 | 0.76 | 0.93 | 0.00 | -0.08 | 3/26/2026 3:59:46 PM EST | |||
| 155.00 | 49.60 | 53.00 | 51.30 | % | 0.33 | 0 | 0 | 0.53 | 0.91 | 0.00 | -0.09 | 3/26/2026 3:59:46 PM EST | |||
| 160.00 | 45.20 | 48.40 | 46.80 | % | 0.29 | 0 | 0 | 0.56 | 0.89 | 0.00 | -0.10 | 3/26/2026 3:59:46 PM EST | |||
| 165.00 | 40.70 | 44.40 | 42.55 | % | 0.26 | 0 | 0 | 0.56 | 0.87 | 0.00 | -0.11 | 3/26/2026 3:59:46 PM EST | |||
| 170.00 | 36.80 | 40.20 | 38.50 | % | 0.23 | 0 | 40 | 0.56 | 0.84 | 0.01 | -0.13 | 3/26/2026 3:59:46 PM EST | |||
| 175.00 | 32.90 | 36.10 | 34.50 | % | 0.20 | 0 | 1 | 0.56 | 0.80 | 0.01 | -0.14 | 3/26/2026 3:59:46 PM EST | |||
| 180.00 | 29.10 | 31.80 | 30.45 | % | 0.17 | 0 | 2 | 0.54 | 0.77 | 0.01 | -0.15 | 3/26/2026 3:59:46 PM EST | |||
| 185.00 | 25.30 | 28.50 | 26.90 | % | 0.15 | 0 | 5 | 0.53 | 0.73 | 0.01 | -0.15 | 3/26/2026 3:59:46 PM EST | |||
| 190.00 | 22.00 | 24.10 | 23.05 | % | 0.12 | 0 | 3 | 0.51 | 0.68 | 0.01 | -0.16 | 3/26/2026 3:59:46 PM EST | |||
| 195.00 | 19.10 | 21.20 | 20.15 | % | 0.10 | 0 | 2 | 0.51 | 0.64 | 0.01 | -0.17 | 3/26/2026 3:59:46 PM EST | |||
| 200.00 | 16.40 | 18.50 | 17.45 | 21.30 | 0.00 | 0.00% | 0.09 | 0 | 46 | 0.51 | 0.59 | 0.01 | -0.17 | 3/25/2026 | 3/26/2026 3:59:46 PM EST |
| 210.00 | 12.00 | 13.30 | 12.65 | 14.38 | +1.28 | +9.78% | 0.06 | 100 | 83 | 0.49 | 0.48 | 0.01 | -0.16 | 3/26/2026 | 3/26/2026 3:59:46 PM EST |
| 220.00 | 7.40 | 9.30 | 8.35 | 10.50 | 0.00 | 0.00% | 0.04 | 0 | 56 | 0.47 | 0.38 | 0.01 | -0.15 | 3/25/2026 | 3/26/2026 3:59:46 PM EST |
| 230.00 | 5.20 | 6.30 | 5.75 | 6.00 | -1.10 | -15.50% | 0.03 | 27 | 2,075 | 0.47 | 0.28 | 0.01 | -0.13 | 3/26/2026 | 3/26/2026 3:59:46 PM EST |
| 240.00 | 2.70 | 4.30 | 3.50 | 4.90 | 0.00 | 0.00% | 0.01 | 0 | 119 | 0.46 | 0.20 | 0.01 | -0.10 | 3/25/2026 | 3/26/2026 3:59:46 PM EST |
| 250.00 | 1.45 | 2.80 | 2.13 | 3.03 | 0.00 | 0.00% | 0.01 | 0 | 101 | 0.45 | 0.13 | 0.01 | -0.08 | 3/25/2026 | 3/26/2026 3:59:46 PM EST |
| 260.00 | 0.95 | 2.40 | 1.68 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 2,042 | 0.47 | 0.09 | 0.00 | -0.06 | 3/25/2026 | 3/26/2026 3:59:46 PM EST |
| 270.00 | 0.05 | 1.60 | 0.83 | % | 0.00 | 0 | 12 | 0.41 | 0.05 | 0.00 | -0.04 | 3/26/2026 3:59:46 PM EST | |||
| 280.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 42 | 0.53 | 0.03 | 0.00 | -0.02 | 3/26/2026 3:59:46 PM EST | |||
| 290.00 | 0.05 | 1.00 | 0.53 | % | 0.00 | 0 | 8 | 0.46 | 0.02 | 0.00 | -0.02 | 3/26/2026 3:59:46 PM EST | |||
| 300.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 24 | 0.60 | 0.01 | 0.00 | -0.01 | 3/26/2026 3:59:46 PM EST | |||
| 310.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 4 | 0.62 | 0.01 | 0.00 | -0.01 | 3/26/2026 3:59:46 PM EST | |||
| 320.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:46 PM EST | |||
| 330.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 1 | 0.74 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:46 PM EST | |||
| 340.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:46 PM EST | |||
| 350.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 1 | 0.92 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:46 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 | 6 | 0.88 | 0.00 | 0.00 | -0.02 | 3/26/2026 3:59:46 PM EST | |||
| 120.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 1 | 0.82 | -0.01 | 0.00 | -0.02 | 3/26/2026 3:59:46 PM EST | |||
| 125.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.80 | -0.01 | 0.00 | -0.03 | 3/26/2026 3:59:46 PM EST | |||
| 130.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 0.76 | -0.02 | 0.00 | -0.03 | 3/26/2026 3:59:46 PM EST | |||
| 135.00 | 0.05 | 1.20 | 0.63 | % | 0.00 | 0 | 0 | 0.59 | -0.03 | 0.00 | -0.05 | 3/26/2026 3:59:46 PM EST | |||
| 140.00 | 0.00 | 2.90 | 1.45 | % | 0.01 | 0 | 6 | 0.85 | -0.03 | 0.00 | -0.05 | 3/26/2026 3:59:46 PM EST | |||
| 145.00 | 0.00 | 1.85 | 0.93 | % | 0.01 | 0 | 2 | 0.69 | -0.05 | 0.00 | -0.06 | 3/26/2026 3:59:46 PM EST | |||
| 150.00 | 0.35 | 2.10 | 1.23 | % | 0.01 | 0 | 1 | 0.56 | -0.07 | 0.00 | -0.08 | 3/26/2026 3:59:46 PM EST | |||
| 155.00 | 0.10 | 3.50 | 1.80 | % | 0.01 | 0 | 2 | 0.53 | -0.09 | 0.00 | -0.09 | 3/26/2026 3:59:46 PM EST | |||
| 160.00 | 1.20 | 4.00 | 2.60 | 2.75 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.58 | -0.11 | 0.00 | -0.10 | 3/24/2026 | 3/26/2026 3:59:46 PM EST |
| 165.00 | 2.95 | 4.40 | 3.68 | 2.75 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.60 | -0.13 | 0.00 | -0.11 | 3/25/2026 | 3/26/2026 3:59:46 PM EST |
| 170.00 | 2.00 | 4.70 | 3.35 | % | 0.02 | 0 | 9 | 0.52 | -0.16 | 0.01 | -0.13 | 3/26/2026 3:59:46 PM EST | |||
| 175.00 | 3.30 | 5.60 | 4.45 | % | 0.03 | 0 | 9 | 0.53 | -0.20 | 0.01 | -0.14 | 3/26/2026 3:59:46 PM EST | |||
| 180.00 | 4.50 | 7.00 | 5.75 | % | 0.03 | 0 | 3 | 0.53 | -0.23 | 0.01 | -0.15 | 3/26/2026 3:59:46 PM EST | |||
| 185.00 | 5.40 | 8.30 | 6.85 | % | 0.04 | 0 | 37 | 0.51 | -0.27 | 0.01 | -0.15 | 3/26/2026 3:59:46 PM EST | |||
| 190.00 | 7.50 | 9.70 | 8.60 | % | 0.05 | 0 | 109 | 0.51 | -0.32 | 0.01 | -0.16 | 3/26/2026 3:59:46 PM EST | |||
| 195.00 | 8.90 | 11.60 | 10.25 | 9.10 | % | 0.05 | 1 | 74 | 0.50 | -0.36 | 0.01 | -0.17 | 3/26/2026 | 3/26/2026 3:59:46 PM EST | |
| 200.00 | 12.10 | 13.80 | 12.95 | % | 0.06 | 0 | 1,018 | 0.51 | -0.41 | 0.01 | -0.17 | 3/26/2026 3:59:46 PM EST | |||
| 210.00 | 16.50 | 18.80 | 17.65 | 15.70 | +0.10 | +0.65% | 0.08 | 1 | 614 | 0.49 | -0.52 | 0.01 | -0.16 | 3/26/2026 | 3/26/2026 3:59:46 PM EST |
| 220.00 | 22.60 | 25.60 | 24.10 | 26.93 | 0.00 | 0.00% | 0.11 | 0 | 1,206 | 0.49 | -0.62 | 0.01 | -0.15 | 3/23/2026 | 3/26/2026 3:59:46 PM EST |
| 230.00 | 29.80 | 32.30 | 31.05 | % | 0.14 | 0 | 5 | 0.47 | -0.72 | 0.01 | -0.13 | 3/26/2026 3:59:46 PM EST | |||
| 240.00 | 37.70 | 40.30 | 39.00 | % | 0.16 | 0 | 1,527 | 0.45 | -0.80 | 0.01 | -0.10 | 3/26/2026 3:59:46 PM EST | |||
| 250.00 | 46.30 | 49.10 | 47.70 | % | 0.19 | 0 | 17 | 0.55 | -0.87 | 0.01 | -0.08 | 3/26/2026 3:59:46 PM EST | |||
| 260.00 | 55.30 | 59.00 | 57.15 | % | 0.22 | 0 | 0 | 0.61 | -0.91 | 0.00 | -0.06 | 3/26/2026 3:59:46 PM EST | |||
| 270.00 | 65.00 | 68.60 | 66.80 | % | 0.25 | 0 | 1 | 0.65 | -0.95 | 0.00 | -0.04 | 3/26/2026 3:59:46 PM EST | |||
| 280.00 | 74.90 | 78.50 | 76.70 | % | 0.27 | 0 | 0 | 0.67 | -0.97 | 0.00 | -0.02 | 3/26/2026 3:59:46 PM EST | |||
| 290.00 | 84.90 | 88.50 | 86.70 | % | 0.30 | 0 | 0 | 0.75 | -0.98 | 0.00 | -0.02 | 3/26/2026 3:59:46 PM EST | |||
| 300.00 | 94.90 | 98.70 | 96.80 | % | 0.32 | 0 | 0 | 0.77 | -0.99 | 0.00 | -0.01 | 3/26/2026 3:59:46 PM EST | |||
| 310.00 | 104.90 | 108.80 | 106.85 | % | 0.34 | 0 | 0 | 0.82 | -0.99 | 0.00 | -0.01 | 3/26/2026 3:59:46 PM EST | |||
| 320.00 | 114.90 | 118.50 | 116.70 | % | 0.36 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:46 PM EST | |||
| 330.00 | 124.90 | 128.50 | 126.70 | % | 0.38 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:46 PM EST | |||
| 340.00 | 134.90 | 138.50 | 136.70 | % | 0.40 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:46 PM EST | |||
| 350.00 | 144.90 | 148.70 | 146.80 | % | 0.42 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:46 PM EST |