Options Chain for TE CONNECTIVITY PLC ORD SHS (TEL) - $217.73 as of 4/23/2026 10:12:56 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 | 96.60 | 100.50 | 98.55 | % | 0.82 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 4/23/2026 3:59:39 PM EST | |||
| 125.00 | 91.50 | 95.50 | 93.50 | % | 0.75 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 4/23/2026 3:59:39 PM EST | |||
| 130.00 | 86.60 | 90.60 | 88.60 | % | 0.68 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 4/23/2026 3:59:39 PM EST | |||
| 135.00 | 81.80 | 85.60 | 83.70 | % | 0.62 | 0 | 0 | 0.90 | 0.99 | 0.00 | -0.01 | 4/23/2026 3:59:39 PM EST | |||
| 140.00 | 76.90 | 80.80 | 78.85 | % | 0.56 | 0 | 0 | 0.86 | 0.99 | 0.00 | -0.01 | 4/23/2026 3:59:39 PM EST | |||
| 145.00 | 71.90 | 75.80 | 73.85 | % | 0.51 | 0 | 0 | 0.78 | 0.98 | 0.00 | -0.02 | 4/23/2026 3:59:39 PM EST | |||
| 150.00 | 67.10 | 70.20 | 68.65 | % | 0.46 | 0 | 0 | 0.73 | 0.98 | 0.00 | -0.03 | 4/23/2026 3:59:39 PM EST | |||
| 155.00 | 62.50 | 65.40 | 63.95 | % | 0.41 | 0 | 0 | 0.70 | 0.97 | 0.00 | -0.03 | 4/23/2026 3:59:39 PM EST | |||
| 160.00 | 57.70 | 60.20 | 58.95 | % | 0.37 | 0 | 0 | 0.63 | 0.96 | 0.00 | -0.04 | 4/23/2026 3:59:39 PM EST | |||
| 165.00 | 52.90 | 55.80 | 54.35 | % | 0.33 | 0 | 0 | 0.43 | 0.94 | 0.00 | -0.04 | 4/23/2026 3:59:39 PM EST | |||
| 170.00 | 48.00 | 51.10 | 49.55 | % | 0.29 | 0 | 0 | 0.59 | 0.92 | 0.00 | -0.06 | 4/23/2026 3:59:39 PM EST | |||
| 175.00 | 43.40 | 46.50 | 44.95 | % | 0.26 | 0 | 0 | 0.39 | 0.90 | 0.00 | -0.07 | 4/23/2026 3:59:39 PM EST | |||
| 180.00 | 39.00 | 41.80 | 40.40 | 39.80 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.39 | 0.88 | 0.01 | -0.08 | 4/22/2026 | 4/23/2026 3:59:39 PM EST |
| 185.00 | 35.20 | 37.50 | 36.35 | 35.00 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.41 | 0.85 | 0.01 | -0.09 | 4/1/2026 | 4/23/2026 3:59:39 PM EST |
| 190.00 | 31.00 | 33.60 | 32.30 | % | 0.17 | 0 | 0 | 0.41 | 0.82 | 0.01 | -0.10 | 4/23/2026 3:59:39 PM EST | |||
| 195.00 | 27.70 | 29.70 | 28.70 | 30.46 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.42 | 0.78 | 0.01 | -0.11 | 4/22/2026 | 4/23/2026 3:59:39 PM EST |
| 200.00 | 23.00 | 26.00 | 24.50 | 24.17 | +6.59 | +37.49% | 0.12 | 1 | 2 | 0.41 | 0.73 | 0.01 | -0.11 | 4/23/2026 | 4/23/2026 3:59:39 PM EST |
| 210.00 | 17.00 | 18.80 | 17.90 | 17.40 | -2.21 | -11.27% | 0.09 | 6 | 29 | 0.39 | 0.63 | 0.01 | -0.12 | 4/23/2026 | 4/23/2026 3:59:39 PM EST |
| 220.00 | 11.50 | 13.50 | 12.50 | 14.57 | +0.19 | +1.33% | 0.06 | 11 | 102 | 0.38 | 0.52 | 0.01 | -0.12 | 4/23/2026 | 4/23/2026 3:59:39 PM EST |
| 230.00 | 7.40 | 8.40 | 7.90 | 8.60 | +0.65 | +8.18% | 0.03 | 29 | 216 | 0.36 | 0.40 | 0.01 | -0.11 | 4/23/2026 | 4/23/2026 3:59:39 PM EST |
| 240.00 | 4.40 | 6.10 | 5.25 | 5.60 | +0.65 | +13.14% | 0.02 | 8 | 69 | 0.37 | 0.29 | 0.01 | -0.10 | 4/23/2026 | 4/23/2026 3:59:39 PM EST |
| 250.00 | 2.60 | 4.00 | 3.30 | 3.63 | -0.07 | -1.90% | 0.01 | 10 | 115 | 0.37 | 0.20 | 0.01 | -0.08 | 4/23/2026 | 4/23/2026 3:59:39 PM EST |
| 260.00 | 1.50 | 2.55 | 2.03 | 1.97 | +0.08 | +4.24% | 0.01 | 123 | 29 | 0.37 | 0.14 | 0.01 | -0.06 | 4/23/2026 | 4/23/2026 3:59:39 PM EST |
| 270.00 | 0.85 | 1.30 | 1.08 | 1.40 | +0.67 | +91.79% | 0.00 | 23 | 88 | 0.36 | 0.10 | 0.00 | -0.05 | 4/23/2026 | 4/23/2026 3:59:39 PM EST |
| 280.00 | 0.20 | 0.90 | 0.55 | 0.71 | +0.18 | +33.97% | 0.00 | 11 | 233 | 0.38 | 0.06 | 0.00 | -0.04 | 4/23/2026 | 4/23/2026 3:59:39 PM EST |
| 290.00 | 0.10 | 0.65 | 0.38 | 0.10 | -2.77 | -96.52% | 0.00 | 1 | 2 | 0.36 | 0.04 | 0.00 | -0.03 | 4/23/2026 | 4/23/2026 3:59:39 PM EST |
| 300.00 | 0.00 | 0.75 | 0.38 | 1.98 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.47 | 0.02 | 0.00 | -0.02 | 4/20/2026 | 4/23/2026 3:59:39 PM EST |
| 310.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.50 | 0.01 | 0.00 | -0.01 | 4/23/2026 3:59:39 PM EST | |||
| 320.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.54 | 0.01 | 0.00 | -0.01 | 4/15/2026 | 4/23/2026 3:59:39 PM EST |
| 330.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 1 | 0.57 | 0.00 | 0.00 | 0.00 | 4/23/2026 3:59:39 PM EST | |||
| 340.00 | 0.05 | 0.75 | 0.40 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.52 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/23/2026 3:59:39 PM EST |
| 350.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 4/23/2026 3:59:39 PM EST | |||
| 360.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 1 | 0.74 | 0.00 | 0.00 | 0.00 | 4/23/2026 3:59:39 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 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 4/23/2026 3:59:39 PM EST | |||
| 125.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 4/23/2026 3:59:39 PM EST | |||
| 130.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 4/23/2026 3:59:39 PM EST | |||
| 135.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.70 | -0.01 | 0.00 | -0.01 | 4/23/2026 3:59:39 PM EST | |||
| 140.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 0.67 | -0.01 | 0.00 | -0.01 | 4/23/2026 3:59:39 PM EST | |||
| 145.00 | 0.05 | 0.95 | 0.50 | % | 0.00 | 0 | 1 | 0.53 | -0.02 | 0.00 | -0.02 | 4/23/2026 3:59:39 PM EST | |||
| 150.00 | 0.25 | 1.10 | 0.68 | % | 0.00 | 0 | 1 | 0.55 | -0.02 | 0.00 | -0.03 | 4/23/2026 3:59:39 PM EST | |||
| 155.00 | 0.30 | 1.20 | 0.75 | 3.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.52 | -0.03 | 0.00 | -0.03 | 3/23/2026 | 4/23/2026 3:59:39 PM EST |
| 160.00 | 0.50 | 1.45 | 0.98 | 4.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.51 | -0.04 | 0.00 | -0.04 | 3/24/2026 | 4/23/2026 3:59:39 PM EST |
| 165.00 | 0.00 | 1.70 | 0.85 | 1.93 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.54 | -0.06 | 0.00 | -0.04 | 4/8/2026 | 4/23/2026 3:59:39 PM EST |
| 170.00 | 1.00 | 2.15 | 1.58 | 4.30 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.49 | -0.08 | 0.00 | -0.06 | 4/2/2026 | 4/23/2026 3:59:39 PM EST |
| 175.00 | 1.60 | 2.50 | 2.05 | 2.01 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.48 | -0.10 | 0.00 | -0.07 | 4/22/2026 | 4/23/2026 3:59:39 PM EST |
| 180.00 | 2.10 | 3.10 | 2.60 | 3.02 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.47 | -0.12 | 0.01 | -0.08 | 4/22/2026 | 4/23/2026 3:59:39 PM EST |
| 185.00 | 2.80 | 4.50 | 3.65 | 3.40 | 0.00 | 0.00% | 0.02 | 0 | 252 | 0.47 | -0.15 | 0.01 | -0.09 | 4/22/2026 | 4/23/2026 3:59:39 PM EST |
| 190.00 | 3.80 | 4.80 | 4.30 | 3.60 | -0.60 | -14.29% | 0.02 | 136 | 81 | 0.45 | -0.18 | 0.01 | -0.10 | 4/23/2026 | 4/23/2026 3:59:39 PM EST |
| 195.00 | 4.30 | 6.00 | 5.15 | 4.40 | -0.60 | -12.00% | 0.03 | 5 | 65 | 0.44 | -0.22 | 0.01 | -0.11 | 4/23/2026 | 4/23/2026 3:59:39 PM EST |
| 200.00 | 5.50 | 7.30 | 6.40 | 5.53 | -0.57 | -9.35% | 0.03 | 3 | 23 | 0.43 | -0.27 | 0.01 | -0.11 | 4/23/2026 | 4/23/2026 3:59:39 PM EST |
| 210.00 | 8.70 | 10.60 | 9.65 | 8.70 | -2.20 | -20.19% | 0.05 | 2 | 49 | 0.41 | -0.37 | 0.01 | -0.12 | 4/23/2026 | 4/23/2026 3:59:39 PM EST |
| 220.00 | 13.20 | 14.80 | 14.00 | 12.50 | -3.17 | -20.23% | 0.06 | 11 | 7 | 0.39 | -0.48 | 0.01 | -0.12 | 4/23/2026 | 4/23/2026 3:59:39 PM EST |
| 230.00 | 19.10 | 21.10 | 20.10 | 7.10 | 0.00 | 0.00% | 0.09 | 0 | 17 | 0.40 | -0.60 | 0.01 | -0.11 | 4/21/2026 | 4/23/2026 3:59:39 PM EST |
| 240.00 | 26.10 | 27.90 | 27.00 | 11.90 | 0.00 | 0.00% | 0.11 | 0 | 6 | 0.39 | -0.71 | 0.01 | -0.10 | 4/21/2026 | 4/23/2026 3:59:39 PM EST |
| 250.00 | 33.40 | 36.50 | 34.95 | 52.28 | 0.00 | 0.00% | 0.14 | 0 | 6 | 0.38 | -0.80 | 0.01 | -0.08 | 3/23/2026 | 4/23/2026 3:59:39 PM EST |
| 260.00 | 42.80 | 45.10 | 43.95 | % | 0.17 | 0 | 0 | 0.39 | -0.86 | 0.01 | -0.06 | 4/23/2026 3:59:39 PM EST | |||
| 270.00 | 51.50 | 54.50 | 53.00 | % | 0.20 | 0 | 0 | 0.46 | -0.90 | 0.00 | -0.05 | 4/23/2026 3:59:39 PM EST | |||
| 280.00 | 61.20 | 63.50 | 62.35 | % | 0.22 | 0 | 0 | 0.44 | -0.94 | 0.00 | -0.04 | 4/23/2026 3:59:39 PM EST | |||
| 290.00 | 71.00 | 74.00 | 72.50 | % | 0.25 | 0 | 0 | 0.53 | -0.96 | 0.00 | -0.03 | 4/23/2026 3:59:39 PM EST | |||
| 300.00 | 80.00 | 83.90 | 81.95 | % | 0.27 | 0 | 0 | 0.62 | -0.98 | 0.00 | -0.02 | 4/23/2026 3:59:39 PM EST | |||
| 310.00 | 90.20 | 93.90 | 92.05 | % | 0.30 | 0 | 0 | 0.66 | -0.99 | 0.00 | -0.01 | 4/23/2026 3:59:39 PM EST | |||
| 320.00 | 100.00 | 103.80 | 101.90 | % | 0.32 | 0 | 0 | 0.71 | -0.99 | 0.00 | -0.01 | 4/23/2026 3:59:39 PM EST | |||
| 330.00 | 110.40 | 114.00 | 112.20 | % | 0.34 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 4/23/2026 3:59:39 PM EST | |||
| 340.00 | 120.10 | 123.80 | 121.95 | % | 0.36 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 4/23/2026 3:59:39 PM EST | |||
| 350.00 | 130.10 | 133.80 | 131.95 | % | 0.38 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 4/23/2026 3:59:39 PM EST | |||
| 360.00 | 140.10 | 143.80 | 141.95 | % | 0.39 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 4/23/2026 3:59:39 PM EST |