Options Chain for TE CONNECTIVITY PLC ORD SHS (TEL) - $197.44 as of 7/3/2026 7:38:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 86.30 | 90.40 | 88.35 | % | 0.80 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:12 PM EST | |||
| 115.00 | 81.50 | 85.50 | 83.50 | % | 0.73 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:12 PM EST | |||
| 120.00 | 76.60 | 80.60 | 78.60 | % | 0.65 | 0 | 0 | 1.10 | 0.99 | 0.00 | 0.00 | 7/2/2026 4:00:12 PM EST | |||
| 125.00 | 71.80 | 75.70 | 73.75 | % | 0.59 | 0 | 0 | 1.04 | 0.99 | 0.00 | -0.01 | 7/2/2026 4:00:12 PM EST | |||
| 130.00 | 66.90 | 70.50 | 68.70 | % | 0.53 | 0 | 0 | 0.90 | 0.98 | 0.00 | -0.02 | 7/2/2026 4:00:12 PM EST | |||
| 135.00 | 62.10 | 65.70 | 63.90 | % | 0.47 | 0 | 0 | 0.85 | 0.97 | 0.00 | -0.03 | 7/2/2026 4:00:12 PM EST | |||
| 140.00 | 57.30 | 61.00 | 59.15 | % | 0.42 | 0 | 0 | 0.81 | 0.96 | 0.00 | -0.04 | 7/2/2026 4:00:12 PM EST | |||
| 145.00 | 52.60 | 55.70 | 54.15 | 56.04 | 0.00 | 0.00% | 0.37 | 0 | 1 | 0.72 | 0.95 | 0.00 | -0.05 | 6/24/2026 | 7/2/2026 4:00:12 PM EST |
| 150.00 | 47.90 | 50.80 | 49.35 | % | 0.33 | 0 | 0 | 0.67 | 0.93 | 0.00 | -0.06 | 7/2/2026 4:00:12 PM EST | |||
| 155.00 | 43.40 | 46.40 | 44.90 | % | 0.29 | 0 | 0 | 0.51 | 0.90 | 0.00 | -0.07 | 7/2/2026 4:00:12 PM EST | |||
| 160.00 | 39.00 | 42.00 | 40.50 | % | 0.25 | 0 | 0 | 0.52 | 0.88 | 0.01 | -0.09 | 7/2/2026 4:00:12 PM EST | |||
| 165.00 | 34.80 | 37.40 | 36.10 | 52.15 | 0.00 | 0.00% | 0.22 | 0 | 9 | 0.51 | 0.84 | 0.01 | -0.10 | 6/22/2026 | 7/2/2026 4:00:12 PM EST |
| 170.00 | 30.90 | 33.80 | 32.35 | 47.90 | 0.00 | 0.00% | 0.19 | 0 | 6 | 0.52 | 0.81 | 0.01 | -0.11 | 6/22/2026 | 7/2/2026 4:00:12 PM EST |
| 175.00 | 27.10 | 29.80 | 28.45 | 40.00 | 0.00 | 0.00% | 0.16 | 0 | 3 | 0.51 | 0.77 | 0.01 | -0.12 | 3/24/2026 | 7/2/2026 4:00:12 PM EST |
| 180.00 | 23.70 | 27.30 | 25.50 | 24.50 | % | 0.14 | 85 | 0 | 0.53 | 0.72 | 0.01 | -0.13 | 7/2/2026 | 7/2/2026 4:00:12 PM EST | |
| 185.00 | 21.50 | 22.90 | 22.20 | 21.50 | % | 0.12 | 69 | 0 | 0.53 | 0.67 | 0.01 | -0.14 | 7/2/2026 | 7/2/2026 4:00:12 PM EST | |
| 190.00 | 17.70 | 20.20 | 18.95 | 19.20 | -1.80 | -8.58% | 0.10 | 162 | 8 | 0.51 | 0.62 | 0.01 | -0.14 | 7/2/2026 | 7/2/2026 4:00:12 PM EST |
| 195.00 | 14.80 | 17.60 | 16.20 | 15.40 | -4.30 | -21.83% | 0.08 | 16 | 14 | 0.51 | 0.57 | 0.01 | -0.15 | 7/2/2026 | 7/2/2026 4:00:12 PM EST |
| 200.00 | 12.50 | 14.50 | 13.50 | 13.82 | -1.88 | -11.98% | 0.07 | 337 | 45 | 0.50 | 0.51 | 0.01 | -0.15 | 7/2/2026 | 7/2/2026 4:00:12 PM EST |
| 210.00 | 8.20 | 10.50 | 9.35 | 10.02 | -1.08 | -9.73% | 0.04 | 1 | 56 | 0.49 | 0.40 | 0.01 | -0.14 | 7/2/2026 | 7/2/2026 4:00:12 PM EST |
| 220.00 | 5.60 | 7.30 | 6.45 | 6.60 | -0.90 | -12.00% | 0.03 | 85 | 235 | 0.49 | 0.31 | 0.01 | -0.12 | 7/2/2026 | 7/2/2026 4:00:12 PM EST |
| 230.00 | 3.30 | 5.20 | 4.25 | 4.00 | -1.10 | -21.57% | 0.02 | 3 | 7,547 | 0.49 | 0.22 | 0.01 | -0.10 | 7/2/2026 | 7/2/2026 4:00:12 PM EST |
| 240.00 | 2.15 | 3.40 | 2.78 | 2.55 | -1.15 | -31.09% | 0.01 | 1 | 80 | 0.49 | 0.16 | 0.01 | -0.08 | 7/2/2026 | 7/2/2026 4:00:12 PM EST |
| 250.00 | 1.20 | 2.45 | 1.83 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 157 | 0.49 | 0.11 | 0.01 | -0.06 | 6/29/2026 | 7/2/2026 4:00:12 PM EST |
| 260.00 | 0.00 | 1.65 | 0.83 | 1.02 | 0.00 | 0.00% | 0.00 | 0 | 7,621 | 0.53 | 0.08 | 0.00 | -0.05 | 6/29/2026 | 7/2/2026 4:00:12 PM EST |
| 270.00 | 0.05 | 1.20 | 0.63 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.44 | 0.05 | 0.00 | -0.03 | 6/26/2026 | 7/2/2026 4:00:12 PM EST |
| 280.00 | 0.00 | 0.95 | 0.48 | 1.90 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.56 | 0.03 | 0.00 | -0.03 | 6/15/2026 | 7/2/2026 4:00:12 PM EST |
| 290.00 | 0.00 | 0.75 | 0.38 | 1.93 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.58 | 0.02 | 0.00 | -0.02 | 6/4/2026 | 7/2/2026 4:00:12 PM EST |
| 300.00 | 0.00 | 0.75 | 0.38 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.62 | 0.01 | 0.00 | -0.01 | 6/4/2026 | 7/2/2026 4:00:12 PM EST |
| 310.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 1 | 0.66 | 0.01 | 0.00 | -0.01 | 7/2/2026 4:00:12 PM EST | |||
| 320.00 | 0.00 | 0.75 | 0.38 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.69 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 7/2/2026 4:00:12 PM EST |
| 330.00 | 0.00 | 0.75 | 0.38 | 1.80 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.73 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 7/2/2026 4:00:12 PM EST |
| 340.00 | 0.00 | 2.15 | 1.08 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.93 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 7/2/2026 4:00:12 PM EST |
| 350.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.97 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 7/2/2026 4:00:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:12 PM EST | |||
| 115.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 1 | 0.88 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:12 PM EST | |||
| 120.00 | 0.00 | 2.50 | 1.25 | 0.82 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.02 | -0.01 | 0.00 | 0.00 | 5/18/2026 | 7/2/2026 4:00:12 PM EST |
| 125.00 | 0.00 | 1.35 | 0.68 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.82 | -0.01 | 0.00 | -0.01 | 5/21/2026 | 7/2/2026 4:00:12 PM EST |
| 130.00 | 0.05 | 1.60 | 0.83 | 1.12 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.63 | -0.02 | 0.00 | -0.02 | 5/1/2026 | 7/2/2026 4:00:12 PM EST |
| 135.00 | 0.20 | 1.35 | 0.78 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.61 | -0.03 | 0.00 | -0.03 | 6/25/2026 | 7/2/2026 4:00:12 PM EST |
| 140.00 | 0.30 | 1.45 | 0.88 | % | 0.01 | 0 | 0 | 0.58 | -0.04 | 0.00 | -0.04 | 7/2/2026 4:00:12 PM EST | |||
| 145.00 | 0.50 | 1.45 | 0.98 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.55 | -0.05 | 0.00 | -0.05 | 7/1/2026 | 7/2/2026 4:00:12 PM EST |
| 150.00 | 0.80 | 2.05 | 1.43 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.55 | -0.07 | 0.00 | -0.06 | 6/1/2026 | 7/2/2026 4:00:12 PM EST |
| 155.00 | 1.15 | 2.50 | 1.83 | 2.00 | -0.80 | -28.58% | 0.01 | 5 | 1 | 0.54 | -0.10 | 0.00 | -0.07 | 7/2/2026 | 7/2/2026 4:00:12 PM EST |
| 160.00 | 1.90 | 3.10 | 2.50 | 2.55 | +0.20 | +8.52% | 0.02 | 1 | 6 | 0.54 | -0.12 | 0.01 | -0.09 | 7/2/2026 | 7/2/2026 4:00:12 PM EST |
| 165.00 | 2.15 | 4.00 | 3.08 | 3.00 | 0.00 | 0.00% | 0.02 | 0 | 13 | 0.51 | -0.16 | 0.01 | -0.10 | 6/30/2026 | 7/2/2026 4:00:12 PM EST |
| 170.00 | 3.80 | 5.00 | 4.40 | 4.50 | +1.20 | +36.37% | 0.03 | 106 | 89 | 0.53 | -0.19 | 0.01 | -0.11 | 7/2/2026 | 7/2/2026 4:00:12 PM EST |
| 175.00 | 5.00 | 6.30 | 5.65 | 6.10 | +1.60 | +35.56% | 0.03 | 38 | 64 | 0.52 | -0.23 | 0.01 | -0.12 | 7/2/2026 | 7/2/2026 4:00:12 PM EST |
| 180.00 | 6.80 | 7.80 | 7.30 | 7.70 | +2.20 | +40.00% | 0.04 | 6 | 58 | 0.53 | -0.28 | 0.01 | -0.13 | 7/2/2026 | 7/2/2026 4:00:12 PM EST |
| 185.00 | 8.60 | 9.60 | 9.10 | 9.60 | +2.50 | +35.22% | 0.05 | 2 | 86 | 0.52 | -0.33 | 0.01 | -0.14 | 7/2/2026 | 7/2/2026 4:00:12 PM EST |
| 190.00 | 10.70 | 11.70 | 11.20 | 11.80 | +3.20 | +37.21% | 0.06 | 1,150 | 330 | 0.52 | -0.38 | 0.01 | -0.14 | 7/2/2026 | 7/2/2026 4:00:12 PM EST |
| 195.00 | 12.40 | 13.90 | 13.15 | 12.35 | 0.00 | 0.00% | 0.07 | 0 | 25 | 0.50 | -0.43 | 0.01 | -0.15 | 6/30/2026 | 7/2/2026 4:00:12 PM EST |
| 200.00 | 15.20 | 16.50 | 15.85 | 13.50 | 0.00 | 0.00% | 0.08 | 0 | 45 | 0.50 | -0.49 | 0.01 | -0.15 | 7/1/2026 | 7/2/2026 4:00:12 PM EST |
| 210.00 | 21.40 | 22.50 | 21.95 | 18.70 | 0.00 | 0.00% | 0.10 | 0 | 32 | 0.50 | -0.60 | 0.01 | -0.14 | 6/30/2026 | 7/2/2026 4:00:12 PM EST |
| 220.00 | 27.90 | 29.40 | 28.65 | 29.10 | +3.90 | +15.48% | 0.13 | 222 | 14 | 0.48 | -0.69 | 0.01 | -0.12 | 7/2/2026 | 7/2/2026 4:00:12 PM EST |
| 230.00 | 35.60 | 38.20 | 36.90 | 37.35 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.49 | -0.78 | 0.01 | -0.10 | 6/26/2026 | 7/2/2026 4:00:12 PM EST |
| 240.00 | 43.30 | 46.20 | 44.75 | 26.90 | 0.00 | 0.00% | 0.19 | 0 | 2 | 0.44 | -0.84 | 0.01 | -0.08 | 4/9/2026 | 7/2/2026 4:00:12 PM EST |
| 250.00 | 52.80 | 55.70 | 54.25 | 55.50 | +33.30 | +150.00% | 0.22 | 5 | 7 | 0.44 | -0.89 | 0.01 | -0.06 | 7/2/2026 | 7/2/2026 4:00:12 PM EST |
| 260.00 | 62.00 | 65.00 | 63.50 | % | 0.24 | 0 | 0 | 0.63 | -0.92 | 0.00 | -0.05 | 7/2/2026 4:00:12 PM EST | |||
| 270.00 | 71.00 | 74.60 | 72.80 | % | 0.27 | 0 | 0 | 0.61 | -0.95 | 0.00 | -0.03 | 7/2/2026 4:00:12 PM EST | |||
| 280.00 | 80.50 | 84.40 | 82.45 | % | 0.29 | 0 | 0 | 0.71 | -0.97 | 0.00 | -0.03 | 7/2/2026 4:00:12 PM EST | |||
| 290.00 | 90.50 | 94.40 | 92.45 | 78.50 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.75 | -0.98 | 0.00 | -0.02 | 6/10/2026 | 7/2/2026 4:00:12 PM EST |
| 300.00 | 100.50 | 104.40 | 102.45 | % | 0.34 | 0 | 0 | 0.80 | -0.99 | 0.00 | -0.01 | 7/2/2026 4:00:12 PM EST | |||
| 310.00 | 110.50 | 114.40 | 112.45 | % | 0.36 | 0 | 0 | 0.84 | -0.99 | 0.00 | -0.01 | 7/2/2026 4:00:12 PM EST | |||
| 320.00 | 120.50 | 124.40 | 122.45 | % | 0.38 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:12 PM EST | |||
| 330.00 | 130.50 | 134.40 | 132.45 | % | 0.40 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:12 PM EST | |||
| 340.00 | 140.50 | 144.40 | 142.45 | % | 0.42 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:12 PM EST | |||
| 350.00 | 150.50 | 154.40 | 152.45 | % | 0.44 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:12 PM EST |