Options Chain for TE CONNECTIVITY PLC ORD SHS (TEL) - $177.11 as of 7/11/2025 8:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 105.30 | 109.30 | 107.30 | % | 1.53 | 0 | 0 | 4.54 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:59 PM EST | |||
| 75.00 | 100.30 | 104.10 | 102.20 | % | 1.36 | 0 | 0 | 4.24 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:59 PM EST | |||
| 80.00 | 95.10 | 99.20 | 97.15 | % | 1.21 | 0 | 0 | 3.91 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:59 PM EST | |||
| 85.00 | 90.10 | 94.20 | 92.15 | % | 1.08 | 0 | 0 | 3.69 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:59 PM EST | |||
| 90.00 | 85.30 | 89.20 | 87.25 | % | 0.97 | 0 | 0 | 3.44 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:59 PM EST | |||
| 95.00 | 80.10 | 84.20 | 82.15 | % | 0.86 | 0 | 0 | 3.25 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:59 PM EST | |||
| 100.00 | 75.10 | 79.20 | 77.15 | 49.01 | 0.00 | 0.00% | 0.77 | 0 | 0 | 3.02 | 1.00 | 0.00 | 0.00 | 3/6/2025 | 7/11/2025 3:59:59 PM EST |
| 105.00 | 70.20 | 74.20 | 72.20 | % | 0.69 | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:59 PM EST | |||
| 110.00 | 65.20 | 69.10 | 67.15 | % | 0.61 | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:59 PM EST | |||
| 115.00 | 60.10 | 64.20 | 62.15 | 39.35 | 0.00 | 0.00% | 0.54 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 7/11/2025 3:59:59 PM EST |
| 120.00 | 55.20 | 59.10 | 57.15 | 37.00 | 0.00 | 0.00% | 0.48 | 0 | 1 | 2.21 | 1.00 | 0.00 | 0.00 | 2/24/2025 | 7/11/2025 3:59:59 PM EST |
| 125.00 | 50.40 | 54.20 | 52.30 | 9.10 | 0.00 | 0.00% | 0.42 | 0 | 20 | 1.73 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 7/11/2025 3:59:59 PM EST |
| 130.00 | 45.10 | 49.30 | 47.20 | 18.30 | 0.00 | 0.00% | 0.36 | 0 | 45 | 1.83 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 7/11/2025 3:59:59 PM EST |
| 135.00 | 40.10 | 44.20 | 42.15 | 19.82 | 0.00 | 0.00% | 0.31 | 0 | 4 | 1.68 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 7/11/2025 3:59:59 PM EST |
| 140.00 | 35.50 | 39.20 | 37.35 | 28.88 | 0.00 | 0.00% | 0.27 | 0 | 113 | 1.51 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 7/11/2025 3:59:59 PM EST |
| 145.00 | 30.10 | 34.20 | 32.15 | 21.90 | 0.00 | 0.00% | 0.22 | 0 | 20 | 1.35 | 1.00 | 0.00 | 0.00 | 6/24/2025 | 7/11/2025 3:59:59 PM EST |
| 150.00 | 25.50 | 29.20 | 27.35 | 20.50 | 0.00 | 0.00% | 0.18 | 0 | 33 | 1.18 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/11/2025 3:59:59 PM EST |
| 155.00 | 20.50 | 23.90 | 22.20 | 15.28 | 0.00 | 0.00% | 0.14 | 0 | 190 | 0.73 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 7/11/2025 3:59:59 PM EST |
| 160.00 | 16.70 | 18.30 | 17.50 | 16.83 | +7.98 | +90.17% | 0.11 | 14 | 378 | 0.62 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:59 PM EST |
| 165.00 | 10.50 | 14.20 | 12.35 | 5.93 | 0.00 | 0.00% | 0.07 | 0 | 121 | 0.57 | 0.98 | 0.01 | -0.04 | 6/26/2025 | 7/11/2025 3:59:59 PM EST |
| 170.00 | 6.30 | 9.20 | 7.75 | 7.57 | +2.07 | +37.64% | 0.05 | 4 | 1,183 | 0.44 | 0.90 | 0.03 | -0.08 | 7/11/2025 | 7/11/2025 3:59:59 PM EST |
| 175.00 | 2.95 | 4.70 | 3.83 | 3.85 | +1.55 | +67.40% | 0.02 | 4 | 1,317 | 0.26 | 0.67 | 0.07 | -0.15 | 7/11/2025 | 7/11/2025 3:59:59 PM EST |
| 180.00 | 0.35 | 1.70 | 1.03 | 2.00 | +1.75 | +700.00% | 0.01 | 1 | 28 | 0.21 | 0.29 | 0.07 | -0.13 | 7/11/2025 | 7/11/2025 3:59:59 PM EST |
| 185.00 | 0.00 | 1.60 | 0.80 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.38 | 0.06 | 0.03 | -0.04 | 1/24/2025 | 7/11/2025 3:59:59 PM EST |
| 190.00 | 0.00 | 1.00 | 0.50 | 0.99 | -0.36 | -26.67% | 0.00 | 18 | 1 | 0.40 | 0.00 | 0.00 | -0.01 | 7/11/2025 | 7/11/2025 3:59:59 PM EST |
| 195.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:59 PM EST | |||
| 200.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:59 PM EST | |||
| 210.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:59 PM EST | |||
| 220.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 4.14 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:59 PM EST | |||
| 75.00 | 0.00 | 1.70 | 0.85 | 2.08 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.94 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 7/11/2025 3:59:59 PM EST |
| 80.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 0 | 3.68 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:59 PM EST | |||
| 85.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 3.43 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:59 PM EST | |||
| 90.00 | 0.00 | 1.55 | 0.78 | 3.20 | 0.00 | 0.00% | 0.01 | 0 | 24 | 3.13 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 7/11/2025 3:59:59 PM EST |
| 95.00 | 0.00 | 1.55 | 0.78 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.98 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 7/11/2025 3:59:59 PM EST |
| 100.00 | 0.00 | 1.70 | 0.85 | 0.68 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.78 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 7/11/2025 3:59:59 PM EST |
| 105.00 | 0.00 | 1.70 | 0.85 | 6.40 | 0.00 | 0.00% | 0.01 | 0 | 45 | 2.58 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 7/11/2025 3:59:59 PM EST |
| 110.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:59 PM EST | |||
| 115.00 | 0.00 | 1.70 | 0.85 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.20 | 0.00 | 0.00 | 0.00 | 12/20/2024 | 7/11/2025 3:59:59 PM EST |
| 120.00 | 0.00 | 1.70 | 0.85 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 43 | 2.03 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 7/11/2025 3:59:59 PM EST |
| 125.00 | 0.00 | 1.55 | 0.78 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 57 | 1.85 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/11/2025 3:59:59 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 2.11 | 0.00 | 0.00% | 0.01 | 0 | 41 | 1.86 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 7/11/2025 3:59:59 PM EST |
| 135.00 | 0.00 | 0.30 | 0.15 | 0.14 | -1.16 | -89.24% | 0.00 | 21 | 30 | 0.91 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:59 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 0.79 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.37 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 7/11/2025 3:59:59 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 30 | 1.23 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 7/11/2025 3:59:59 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 2,333 | 1.07 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/11/2025 3:59:59 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.79 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/11/2025 3:59:59 PM EST |
| 160.00 | 0.00 | 2.20 | 1.10 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 164 | 0.83 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 3:59:59 PM EST |
| 165.00 | 0.00 | 0.50 | 0.25 | 0.22 | -0.35 | -61.41% | 0.00 | 2 | 35 | 0.41 | -0.02 | 0.01 | -0.04 | 7/11/2025 | 7/11/2025 3:59:59 PM EST |
| 170.00 | 0.00 | 1.80 | 0.90 | 0.32 | -1.13 | -77.94% | 0.01 | 2 | 4 | 0.31 | -0.10 | 0.03 | -0.08 | 7/11/2025 | 7/11/2025 3:59:59 PM EST |
| 175.00 | 0.00 | 2.60 | 1.30 | 1.00 | -1.10 | -52.39% | 0.01 | 1 | 2 | 0.23 | -0.33 | 0.07 | -0.15 | 7/11/2025 | 7/11/2025 3:59:59 PM EST |
| 180.00 | 1.50 | 5.50 | 3.50 | % | 0.02 | 0 | 0 | 0.31 | -0.71 | 0.07 | -0.13 | 7/11/2025 3:59:59 PM EST | |||
| 185.00 | 6.00 | 9.70 | 7.85 | % | 0.04 | 0 | 0 | 0.46 | -0.94 | 0.03 | -0.04 | 7/11/2025 3:59:59 PM EST | |||
| 190.00 | 10.90 | 14.60 | 12.75 | % | 0.07 | 0 | 0 | 0.56 | -1.00 | 0.00 | -0.01 | 7/11/2025 3:59:59 PM EST | |||
| 195.00 | 15.90 | 19.60 | 17.75 | % | 0.09 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:59 PM EST | |||
| 200.00 | 20.80 | 24.60 | 22.70 | % | 0.11 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:59 PM EST | |||
| 210.00 | 30.80 | 34.90 | 32.85 | % | 0.16 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:59 PM EST | |||
| 220.00 | 40.80 | 45.00 | 42.90 | % | 0.20 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:59 PM EST |