Options Chain for TE CONNECTIVITY PLC ORD SHS (TEL) - $204.01 as of 6/9/2026 6:50:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 88.90 | 92.80 | 90.85 | % | 0.76 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:10 PM EST | |||
| 125.00 | 83.90 | 87.60 | 85.75 | % | 0.69 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:10 PM EST | |||
| 130.00 | 79.00 | 82.60 | 80.80 | % | 0.62 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:10 PM EST | |||
| 135.00 | 74.00 | 77.90 | 75.95 | % | 0.56 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:10 PM EST | |||
| 140.00 | 69.00 | 72.70 | 70.85 | % | 0.51 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:10 PM EST | |||
| 145.00 | 64.00 | 67.70 | 65.85 | % | 0.45 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:10 PM EST | |||
| 150.00 | 59.00 | 62.70 | 60.85 | % | 0.41 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:10 PM EST | |||
| 155.00 | 54.10 | 57.70 | 55.90 | % | 0.36 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:10 PM EST | |||
| 160.00 | 49.10 | 52.80 | 50.95 | % | 0.32 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:10 PM EST | |||
| 165.00 | 44.20 | 47.70 | 45.95 | % | 0.28 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:10 PM EST | |||
| 170.00 | 39.20 | 43.10 | 41.15 | % | 0.24 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:10 PM EST | |||
| 175.00 | 34.30 | 38.00 | 36.15 | % | 0.21 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:10 PM EST | |||
| 180.00 | 29.50 | 33.00 | 31.25 | 23.73 | 0.00 | 0.00% | 0.17 | 0 | 30 | 0.89 | 0.99 | 0.00 | -0.01 | 5/21/2026 | 6/9/2026 3:59:10 PM EST |
| 185.00 | 24.70 | 27.70 | 26.20 | 35.00 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.81 | 0.96 | 0.01 | -0.06 | 4/1/2026 | 6/9/2026 3:59:10 PM EST |
| 190.00 | 20.00 | 23.40 | 21.70 | % | 0.11 | 0 | 0 | 0.68 | 0.91 | 0.01 | -0.13 | 6/9/2026 3:59:10 PM EST | |||
| 195.00 | 15.60 | 18.80 | 17.20 | 20.30 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.63 | 0.84 | 0.01 | -0.19 | 5/28/2026 | 6/9/2026 3:59:10 PM EST |
| 200.00 | 12.00 | 14.70 | 13.35 | 9.80 | 0.00 | 0.00% | 0.07 | 0 | 56 | 0.54 | 0.75 | 0.02 | -0.25 | 6/8/2026 | 6/9/2026 3:59:10 PM EST |
| 210.00 | 6.20 | 8.00 | 7.10 | 8.02 | +3.02 | +60.40% | 0.03 | 1 | 125 | 0.51 | 0.52 | 0.03 | -0.32 | 6/9/2026 | 6/9/2026 3:59:10 PM EST |
| 220.00 | 2.50 | 3.60 | 3.05 | 1.70 | -0.54 | -24.11% | 0.01 | 5 | 333 | 0.51 | 0.29 | 0.02 | -0.29 | 6/9/2026 | 6/9/2026 3:59:10 PM EST |
| 230.00 | 0.90 | 1.55 | 1.23 | 0.90 | -0.10 | -10.00% | 0.01 | 3 | 333 | 0.52 | 0.13 | 0.01 | -0.19 | 6/9/2026 | 6/9/2026 3:59:10 PM EST |
| 240.00 | 0.10 | 0.55 | 0.33 | 0.30 | -0.15 | -33.34% | 0.00 | 16 | 1,049 | 0.49 | 0.05 | 0.01 | -0.10 | 6/9/2026 | 6/9/2026 3:59:10 PM EST |
| 250.00 | 0.00 | 2.00 | 1.00 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 162 | 0.93 | 0.01 | 0.00 | -0.03 | 6/8/2026 | 6/9/2026 3:59:10 PM EST |
| 260.00 | 0.00 | 1.35 | 0.68 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 189 | 0.97 | 0.00 | 0.00 | -0.01 | 6/3/2026 | 6/9/2026 3:59:10 PM EST |
| 270.00 | 0.00 | 1.55 | 0.78 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 115 | 1.13 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 6/9/2026 3:59:10 PM EST |
| 280.00 | 0.00 | 2.15 | 1.08 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 223 | 1.36 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/9/2026 3:59:10 PM EST |
| 290.00 | 0.00 | 1.85 | 0.93 | 0.86 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.42 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 6/9/2026 3:59:10 PM EST |
| 300.00 | 0.00 | 1.35 | 0.68 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.42 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 3:59:10 PM EST |
| 310.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:10 PM EST | |||
| 320.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.79 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 6/9/2026 3:59:10 PM EST |
| 330.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 1 | 1.88 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:10 PM EST | |||
| 340.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.68 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 6/9/2026 3:59:10 PM EST |
| 350.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:10 PM EST | |||
| 360.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 1 | 2.14 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 0.00 | 1.60 | 0.80 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.35 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 6/9/2026 3:59:10 PM EST |
| 125.00 | 0.00 | 1.35 | 0.68 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.12 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 6/9/2026 3:59:10 PM EST |
| 130.00 | 0.00 | 0.95 | 0.48 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.85 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 6/9/2026 3:59:10 PM EST |
| 135.00 | 0.00 | 1.60 | 0.80 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.93 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 6/9/2026 3:59:10 PM EST |
| 140.00 | 0.00 | 1.35 | 0.68 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.73 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 6/9/2026 3:59:10 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 1.80 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:10 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 1.67 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:10 PM EST | |||
| 155.00 | 0.00 | 1.30 | 0.65 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.36 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 6/9/2026 3:59:10 PM EST |
| 160.00 | 0.00 | 0.50 | 0.25 | 0.30 | -0.70 | -70.00% | 0.00 | 1 | 3 | 1.01 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:10 PM EST |
| 165.00 | 0.00 | 1.50 | 0.75 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.18 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/9/2026 3:59:10 PM EST |
| 170.00 | 0.00 | 0.95 | 0.48 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.95 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 3:59:10 PM EST |
| 175.00 | 0.15 | 1.30 | 0.73 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.75 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/9/2026 3:59:10 PM EST |
| 180.00 | 0.00 | 1.25 | 0.63 | 0.72 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.80 | -0.01 | 0.00 | -0.01 | 6/8/2026 | 6/9/2026 3:59:10 PM EST |
| 185.00 | 0.35 | 2.00 | 1.18 | 1.29 | +0.06 | +4.88% | 0.01 | 10 | 589 | 0.65 | -0.04 | 0.01 | -0.06 | 6/9/2026 | 6/9/2026 3:59:10 PM EST |
| 190.00 | 0.65 | 1.40 | 1.03 | 1.25 | -1.00 | -44.45% | 0.01 | 1 | 250 | 0.54 | -0.09 | 0.01 | -0.13 | 6/9/2026 | 6/9/2026 3:59:10 PM EST |
| 195.00 | 1.10 | 2.15 | 1.63 | 2.42 | -1.08 | -30.86% | 0.01 | 10 | 1,589 | 0.52 | -0.16 | 0.01 | -0.19 | 6/9/2026 | 6/9/2026 3:59:10 PM EST |
| 200.00 | 2.00 | 2.95 | 2.48 | 2.85 | -1.62 | -36.25% | 0.01 | 3 | 86 | 0.49 | -0.25 | 0.02 | -0.25 | 6/9/2026 | 6/9/2026 3:59:10 PM EST |
| 210.00 | 5.50 | 6.80 | 6.15 | 8.62 | -1.08 | -11.14% | 0.03 | 10 | 1,074 | 0.48 | -0.48 | 0.03 | -0.32 | 6/9/2026 | 6/9/2026 3:59:10 PM EST |
| 220.00 | 11.40 | 13.30 | 12.35 | 12.10 | 0.00 | 0.00% | 0.06 | 0 | 30 | 0.47 | -0.71 | 0.02 | -0.29 | 6/5/2026 | 6/9/2026 3:59:10 PM EST |
| 230.00 | 18.80 | 22.30 | 20.55 | 20.20 | 0.00 | 0.00% | 0.09 | 0 | 17 | 0.70 | -0.87 | 0.01 | -0.19 | 6/2/2026 | 6/9/2026 3:59:10 PM EST |
| 240.00 | 28.00 | 31.50 | 29.75 | 35.55 | 0.00 | 0.00% | 0.12 | 0 | 7 | 0.79 | -0.95 | 0.01 | -0.10 | 5/4/2026 | 6/9/2026 3:59:10 PM EST |
| 250.00 | 37.70 | 41.30 | 39.50 | 39.12 | 0.00 | 0.00% | 0.16 | 0 | 6 | 0.92 | -0.99 | 0.00 | -0.03 | 5/26/2026 | 6/9/2026 3:59:10 PM EST |
| 260.00 | 47.60 | 51.20 | 49.40 | % | 0.19 | 0 | 0 | 1.06 | -1.00 | 0.00 | -0.01 | 6/9/2026 3:59:10 PM EST | |||
| 270.00 | 57.40 | 61.20 | 59.30 | % | 0.22 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:10 PM EST | |||
| 280.00 | 67.60 | 71.20 | 69.40 | % | 0.25 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:10 PM EST | |||
| 290.00 | 77.60 | 81.20 | 79.40 | % | 0.27 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:10 PM EST | |||
| 300.00 | 87.90 | 91.20 | 89.55 | % | 0.30 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:10 PM EST | |||
| 310.00 | 97.30 | 101.20 | 99.25 | % | 0.32 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:10 PM EST | |||
| 320.00 | 107.30 | 111.20 | 109.25 | % | 0.34 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:10 PM EST | |||
| 330.00 | 117.60 | 121.10 | 119.35 | % | 0.36 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:10 PM EST | |||
| 340.00 | 127.90 | 131.20 | 129.55 | % | 0.38 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:10 PM EST | |||
| 350.00 | 137.60 | 141.20 | 139.40 | % | 0.40 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:10 PM EST | |||
| 360.00 | 147.60 | 151.20 | 149.40 | % | 0.42 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:10 PM EST |