Options Chain for TE CONNECTIVITY PLC ORD SHS (TEL) - $211.09 as of 6/2/2026 12:00:47 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 | 93.30 | 97.20 | 95.25 | % | 0.79 | 0 | 0 | 1.11 | 1.00 | 0.00 | -0.01 | 6/2/2026 10:58:38 AM EST | |||
| 125.00 | 88.10 | 92.20 | 90.15 | % | 0.72 | 0 | 0 | 1.04 | 1.00 | 0.00 | -0.02 | 6/2/2026 10:58:38 AM EST | |||
| 130.00 | 83.90 | 87.30 | 85.60 | % | 0.66 | 0 | 0 | 0.99 | 1.00 | 0.00 | -0.02 | 6/2/2026 10:58:38 AM EST | |||
| 135.00 | 79.00 | 82.30 | 80.65 | % | 0.60 | 0 | 0 | 0.91 | 1.00 | 0.00 | -0.02 | 6/2/2026 10:58:38 AM EST | |||
| 140.00 | 73.70 | 77.40 | 75.55 | % | 0.54 | 0 | 0 | 0.86 | 0.99 | 0.00 | -0.03 | 6/2/2026 10:58:38 AM EST | |||
| 145.00 | 69.60 | 72.40 | 71.00 | 63.70 | 0.00 | 0.00% | 0.49 | 0 | 1 | 0.78 | 0.98 | 0.00 | -0.03 | 5/28/2026 | 6/2/2026 10:58:38 AM EST |
| 150.00 | 64.80 | 67.50 | 66.15 | % | 0.44 | 0 | 0 | 0.74 | 0.98 | 0.00 | -0.04 | 6/2/2026 10:58:38 AM EST | |||
| 155.00 | 60.00 | 62.80 | 61.40 | % | 0.40 | 0 | 0 | 0.72 | 0.97 | 0.00 | -0.05 | 6/2/2026 10:58:38 AM EST | |||
| 160.00 | 55.20 | 58.00 | 56.60 | % | 0.35 | 0 | 0 | 0.68 | 0.95 | 0.00 | -0.06 | 6/2/2026 10:58:38 AM EST | |||
| 165.00 | 50.60 | 53.40 | 52.00 | % | 0.32 | 0 | 0 | 0.64 | 0.94 | 0.00 | -0.07 | 6/2/2026 10:58:38 AM EST | |||
| 170.00 | 45.90 | 48.30 | 47.10 | % | 0.28 | 0 | 0 | 0.61 | 0.92 | 0.00 | -0.08 | 6/2/2026 10:58:38 AM EST | |||
| 175.00 | 41.40 | 44.30 | 42.85 | 36.90 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.39 | 0.89 | 0.00 | -0.09 | 3/30/2026 | 6/2/2026 10:58:38 AM EST |
| 180.00 | 37.00 | 39.60 | 38.30 | 36.56 | 0.00 | 0.00% | 0.21 | 0 | 6 | 0.43 | 0.86 | 0.01 | -0.11 | 5/6/2026 | 6/2/2026 10:58:38 AM EST |
| 185.00 | 32.70 | 35.30 | 34.00 | % | 0.18 | 0 | 0 | 0.45 | 0.83 | 0.01 | -0.12 | 6/2/2026 10:58:38 AM EST | |||
| 190.00 | 28.60 | 31.10 | 29.85 | 24.10 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.44 | 0.79 | 0.01 | -0.13 | 5/28/2026 | 6/2/2026 10:58:38 AM EST |
| 195.00 | 24.80 | 27.30 | 26.05 | 13.45 | 0.00 | 0.00% | 0.13 | 0 | 5 | 0.43 | 0.75 | 0.01 | -0.14 | 5/19/2026 | 6/2/2026 10:58:38 AM EST |
| 200.00 | 21.20 | 23.60 | 22.40 | 19.68 | 0.00 | 0.00% | 0.11 | 0 | 22 | 0.43 | 0.70 | 0.01 | -0.15 | 5/26/2026 | 6/2/2026 10:58:38 AM EST |
| 210.00 | 15.80 | 17.60 | 16.70 | 15.20 | 0.00 | 0.00% | 0.08 | 0 | 39 | 0.42 | 0.59 | 0.01 | -0.16 | 6/1/2026 | 6/2/2026 10:58:38 AM EST |
| 220.00 | 10.30 | 12.60 | 11.45 | 11.70 | +1.95 | +20.00% | 0.05 | 2 | 23 | 0.45 | 0.47 | 0.01 | -0.16 | 6/2/2026 | 6/2/2026 10:58:38 AM EST |
| 230.00 | 7.00 | 9.10 | 8.05 | 7.80 | +1.40 | +21.88% | 0.04 | 1 | 86 | 0.46 | 0.36 | 0.01 | -0.15 | 6/2/2026 | 6/2/2026 10:58:38 AM EST |
| 240.00 | 4.00 | 6.70 | 5.35 | 5.20 | +0.50 | +10.64% | 0.02 | 1 | 56 | 0.44 | 0.26 | 0.01 | -0.12 | 6/2/2026 | 6/2/2026 10:58:38 AM EST |
| 250.00 | 2.00 | 3.50 | 2.75 | 3.50 | +0.38 | +12.18% | 0.01 | 3 | 607 | 0.44 | 0.18 | 0.01 | -0.10 | 6/2/2026 | 6/2/2026 10:58:38 AM EST |
| 260.00 | 0.80 | 2.30 | 1.55 | 1.79 | 0.00 | 0.00% | 0.01 | 0 | 176 | 0.40 | 0.11 | 0.01 | -0.07 | 6/1/2026 | 6/2/2026 10:58:38 AM EST |
| 270.00 | 0.90 | 2.00 | 1.45 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.42 | 0.06 | 0.00 | -0.04 | 6/1/2026 | 6/2/2026 10:58:38 AM EST |
| 280.00 | 0.20 | 1.15 | 0.68 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.43 | 0.03 | 0.00 | -0.03 | 5/8/2026 | 6/2/2026 10:58:38 AM EST |
| 290.00 | 0.00 | 1.15 | 0.58 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.54 | 0.02 | 0.00 | -0.02 | 5/7/2026 | 6/2/2026 10:58:38 AM EST |
| 300.00 | 0.00 | 0.75 | 0.38 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.54 | 0.01 | 0.00 | -0.01 | 4/23/2026 | 6/2/2026 10:58:38 AM EST |
| 310.00 | 0.00 | 0.75 | 0.38 | 2.30 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.58 | 0.01 | 0.00 | -0.01 | 4/21/2026 | 6/2/2026 10:58:38 AM EST |
| 320.00 | 0.00 | 0.75 | 0.38 | 1.97 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.62 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 6/2/2026 10:58:38 AM EST |
| 330.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 1 | 0.71 | 0.00 | 0.00 | 0.00 | 6/2/2026 10:58:38 AM EST | |||
| 340.00 | 0.00 | 1.55 | 0.78 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.72 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 6/2/2026 10:58:38 AM EST |
| 350.00 | 0.00 | 1.95 | 0.98 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.81 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 6/2/2026 10:58:38 AM EST |
| 360.00 | 0.00 | 2.15 | 1.08 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.82 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/2/2026 10:58:38 AM 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 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | -0.01 | 6/2/2026 10:58:38 AM EST | |||
| 125.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | -0.02 | 6/2/2026 10:58:38 AM EST | |||
| 130.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.81 | 0.00 | 0.00 | -0.02 | 5/12/2026 | 6/2/2026 10:58:38 AM EST |
| 135.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | -0.02 | 6/2/2026 10:58:38 AM EST | |||
| 140.00 | 0.00 | 0.75 | 0.38 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.71 | -0.01 | 0.00 | -0.03 | 5/1/2026 | 6/2/2026 10:58:38 AM EST |
| 145.00 | 0.05 | 0.80 | 0.43 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.56 | -0.02 | 0.00 | -0.03 | 5/19/2026 | 6/2/2026 10:58:38 AM EST |
| 150.00 | 0.15 | 0.90 | 0.53 | 0.90 | -0.40 | -30.77% | 0.00 | 1 | 2 | 0.55 | -0.02 | 0.00 | -0.04 | 6/2/2026 | 6/2/2026 10:58:38 AM EST |
| 155.00 | 0.30 | 1.05 | 0.68 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.54 | -0.03 | 0.00 | -0.05 | 4/17/2026 | 6/2/2026 10:58:38 AM EST |
| 160.00 | 0.55 | 1.05 | 0.80 | 0.95 | -0.85 | -47.23% | 0.01 | 2 | 12 | 0.52 | -0.05 | 0.00 | -0.06 | 6/2/2026 | 6/2/2026 10:58:38 AM EST |
| 165.00 | 0.60 | 1.75 | 1.18 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.51 | -0.06 | 0.00 | -0.07 | 5/18/2026 | 6/2/2026 10:58:38 AM EST |
| 170.00 | 1.10 | 2.35 | 1.73 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 63 | 0.52 | -0.08 | 0.00 | -0.08 | 5/29/2026 | 6/2/2026 10:58:38 AM EST |
| 175.00 | 1.55 | 2.70 | 2.13 | 2.30 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.50 | -0.11 | 0.00 | -0.09 | 5/29/2026 | 6/2/2026 10:58:38 AM EST |
| 180.00 | 2.10 | 2.95 | 2.53 | 2.95 | +0.05 | +1.73% | 0.01 | 1 | 21 | 0.48 | -0.14 | 0.01 | -0.11 | 6/2/2026 | 6/2/2026 10:58:38 AM EST |
| 185.00 | 2.85 | 3.50 | 3.18 | 3.80 | -0.30 | -7.32% | 0.02 | 1 | 210 | 0.47 | -0.17 | 0.01 | -0.12 | 6/2/2026 | 6/2/2026 10:58:38 AM EST |
| 190.00 | 3.60 | 4.70 | 4.15 | 4.65 | -0.45 | -8.83% | 0.02 | 3 | 617 | 0.47 | -0.21 | 0.01 | -0.13 | 6/2/2026 | 6/2/2026 10:58:38 AM EST |
| 195.00 | 4.90 | 6.00 | 5.45 | 6.70 | 0.00 | 0.00% | 0.03 | 0 | 67 | 0.46 | -0.25 | 0.01 | -0.14 | 6/1/2026 | 6/2/2026 10:58:38 AM EST |
| 200.00 | 6.30 | 7.70 | 7.00 | 7.80 | 0.00 | 0.00% | 0.04 | 0 | 46 | 0.45 | -0.30 | 0.01 | -0.15 | 6/1/2026 | 6/2/2026 10:58:38 AM EST |
| 210.00 | 10.00 | 11.50 | 10.75 | 11.90 | -0.90 | -7.04% | 0.05 | 1 | 59 | 0.45 | -0.41 | 0.01 | -0.16 | 6/2/2026 | 6/2/2026 10:58:38 AM EST |
| 220.00 | 15.10 | 16.60 | 15.85 | 22.50 | 0.00 | 0.00% | 0.07 | 0 | 297 | 0.43 | -0.53 | 0.01 | -0.16 | 4/28/2026 | 6/2/2026 10:58:38 AM EST |
| 230.00 | 21.40 | 23.30 | 22.35 | 23.65 | -4.85 | -17.02% | 0.10 | 1 | 61 | 0.45 | -0.64 | 0.01 | -0.15 | 6/2/2026 | 6/2/2026 10:58:38 AM EST |
| 240.00 | 27.40 | 30.70 | 29.05 | 32.17 | 0.00 | 0.00% | 0.12 | 0 | 15 | 0.44 | -0.74 | 0.01 | -0.12 | 5/26/2026 | 6/2/2026 10:58:38 AM EST |
| 250.00 | 35.60 | 38.60 | 37.10 | 33.80 | 0.00 | 0.00% | 0.15 | 0 | 5 | 0.43 | -0.82 | 0.01 | -0.10 | 4/22/2026 | 6/2/2026 10:58:38 AM EST |
| 260.00 | 44.50 | 47.40 | 45.95 | % | 0.18 | 0 | 0 | 0.55 | -0.89 | 0.01 | -0.07 | 6/2/2026 10:58:38 AM EST | |||
| 270.00 | 53.80 | 56.80 | 55.30 | % | 0.20 | 0 | 0 | 0.58 | -0.94 | 0.00 | -0.04 | 6/2/2026 10:58:38 AM EST | |||
| 280.00 | 63.60 | 66.40 | 65.00 | % | 0.23 | 0 | 0 | 0.62 | -0.97 | 0.00 | -0.03 | 6/2/2026 10:58:38 AM EST | |||
| 290.00 | 73.40 | 77.00 | 75.20 | % | 0.26 | 0 | 0 | 0.67 | -0.98 | 0.00 | -0.02 | 6/2/2026 10:58:38 AM EST | |||
| 300.00 | 83.50 | 87.60 | 85.55 | % | 0.29 | 0 | 0 | 0.73 | -0.99 | 0.00 | -0.01 | 6/2/2026 10:58:38 AM EST | |||
| 310.00 | 93.40 | 96.90 | 95.15 | % | 0.31 | 0 | 0 | 0.78 | -0.99 | 0.00 | -0.01 | 6/2/2026 10:58:38 AM EST | |||
| 320.00 | 103.40 | 107.10 | 105.25 | % | 0.33 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 6/2/2026 10:58:38 AM EST | |||
| 330.00 | 113.40 | 117.30 | 115.35 | % | 0.35 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 6/2/2026 10:58:38 AM EST | |||
| 340.00 | 123.40 | 127.00 | 125.20 | % | 0.37 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 6/2/2026 10:58:38 AM EST | |||
| 350.00 | 133.40 | 137.00 | 135.20 | % | 0.39 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 6/2/2026 10:58:38 AM EST | |||
| 360.00 | 143.40 | 146.90 | 145.15 | % | 0.40 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 6/2/2026 10:58:38 AM EST |