Options Chain for TE CONNECTIVITY PLC ORD SHS (TEL) - $200.07 as of 6/26/2026 3:39:02 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 | 86.80 | 90.70 | 88.75 | % | 0.81 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 6/26/2026 2:59:00 PM EST | |||
| 115.00 | 82.20 | 85.80 | 84.00 | % | 0.73 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 6/26/2026 2:59:00 PM EST | |||
| 120.00 | 77.40 | 80.90 | 79.15 | % | 0.66 | 0 | 0 | 1.00 | 0.99 | 0.00 | -0.01 | 6/26/2026 2:59:00 PM EST | |||
| 125.00 | 72.50 | 76.10 | 74.30 | % | 0.59 | 0 | 0 | 0.94 | 0.99 | 0.00 | -0.01 | 6/26/2026 2:59:00 PM EST | |||
| 130.00 | 67.60 | 71.20 | 69.40 | % | 0.53 | 0 | 0 | 0.70 | 0.98 | 0.00 | -0.02 | 6/26/2026 2:59:00 PM EST | |||
| 135.00 | 62.80 | 65.90 | 64.35 | % | 0.48 | 0 | 0 | 0.65 | 0.97 | 0.00 | -0.03 | 6/26/2026 2:59:00 PM EST | |||
| 140.00 | 58.20 | 61.20 | 59.70 | % | 0.43 | 0 | 0 | 0.65 | 0.96 | 0.00 | -0.03 | 6/26/2026 2:59:00 PM EST | |||
| 145.00 | 53.30 | 56.30 | 54.80 | 56.04 | 0.00 | 0.00% | 0.38 | 0 | 1 | 0.61 | 0.94 | 0.00 | -0.05 | 6/24/2026 | 6/26/2026 2:59:00 PM EST |
| 150.00 | 48.70 | 51.80 | 50.25 | % | 0.34 | 0 | 0 | 0.58 | 0.92 | 0.00 | -0.06 | 6/26/2026 2:59:00 PM EST | |||
| 155.00 | 44.20 | 47.40 | 45.80 | % | 0.30 | 0 | 0 | 0.57 | 0.89 | 0.00 | -0.07 | 6/26/2026 2:59:00 PM EST | |||
| 160.00 | 39.80 | 42.30 | 41.05 | % | 0.26 | 0 | 0 | 0.55 | 0.87 | 0.01 | -0.08 | 6/26/2026 2:59:00 PM EST | |||
| 165.00 | 35.50 | 38.10 | 36.80 | 52.15 | 0.00 | 0.00% | 0.22 | 0 | 9 | 0.53 | 0.84 | 0.01 | -0.09 | 6/22/2026 | 6/26/2026 2:59:00 PM EST |
| 170.00 | 32.20 | 34.00 | 33.10 | 47.90 | 0.00 | 0.00% | 0.19 | 0 | 6 | 0.52 | 0.80 | 0.01 | -0.10 | 6/22/2026 | 6/26/2026 2:59:00 PM EST |
| 175.00 | 27.60 | 30.60 | 29.10 | 40.00 | 0.00 | 0.00% | 0.17 | 0 | 3 | 0.50 | 0.76 | 0.01 | -0.11 | 3/24/2026 | 6/26/2026 2:59:00 PM EST |
| 180.00 | 24.00 | 26.90 | 25.45 | % | 0.14 | 0 | 0 | 0.49 | 0.72 | 0.01 | -0.12 | 6/26/2026 2:59:00 PM EST | |||
| 185.00 | 21.50 | 23.50 | 22.50 | % | 0.12 | 0 | 0 | 0.48 | 0.67 | 0.01 | -0.12 | 6/26/2026 2:59:00 PM EST | |||
| 190.00 | 18.40 | 20.80 | 19.60 | 20.20 | 0.00 | 0.00% | 0.10 | 0 | 6 | 0.48 | 0.62 | 0.01 | -0.13 | 5/19/2026 | 6/26/2026 2:59:00 PM EST |
| 195.00 | 15.70 | 17.50 | 16.60 | 15.35 | -4.35 | -22.09% | 0.09 | 2 | 3 | 0.47 | 0.56 | 0.01 | -0.13 | 6/26/2026 | 6/26/2026 2:59:00 PM EST |
| 200.00 | 13.50 | 14.90 | 14.20 | 13.00 | -2.33 | -15.20% | 0.07 | 6 | 39 | 0.47 | 0.51 | 0.01 | -0.13 | 6/26/2026 | 6/26/2026 2:59:00 PM EST |
| 210.00 | 9.10 | 10.50 | 9.80 | 9.60 | -1.00 | -9.44% | 0.05 | 101 | 39 | 0.46 | 0.40 | 0.01 | -0.13 | 6/26/2026 | 6/26/2026 2:59:00 PM EST |
| 220.00 | 6.20 | 7.50 | 6.85 | 6.20 | -2.00 | -24.39% | 0.03 | 128 | 57 | 0.46 | 0.30 | 0.01 | -0.11 | 6/26/2026 | 6/26/2026 2:59:00 PM EST |
| 230.00 | 4.40 | 5.10 | 4.75 | 3.99 | -2.51 | -38.62% | 0.02 | 5,018 | 65 | 0.46 | 0.22 | 0.01 | -0.10 | 6/26/2026 | 6/26/2026 2:59:00 PM EST |
| 240.00 | 1.90 | 3.60 | 2.75 | 3.80 | 0.00 | 0.00% | 0.01 | 0 | 37 | 0.46 | 0.16 | 0.01 | -0.08 | 6/25/2026 | 6/26/2026 2:59:00 PM EST |
| 250.00 | 0.85 | 2.75 | 1.80 | 2.75 | 0.00 | 0.00% | 0.01 | 0 | 156 | 0.45 | 0.11 | 0.01 | -0.06 | 6/25/2026 | 6/26/2026 2:59:00 PM EST |
| 260.00 | 0.80 | 1.45 | 1.13 | 1.00 | -1.21 | -54.76% | 0.00 | 5,010 | 156 | 0.47 | 0.07 | 0.00 | -0.05 | 6/26/2026 | 6/26/2026 2:59:00 PM EST |
| 270.00 | 0.00 | 1.10 | 0.55 | 0.75 | -1.40 | -65.12% | 0.00 | 1 | 5 | 0.51 | 0.05 | 0.00 | -0.03 | 6/26/2026 | 6/26/2026 2:59:00 PM EST |
| 280.00 | 0.00 | 1.65 | 0.83 | 1.90 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.60 | 0.03 | 0.00 | -0.02 | 6/15/2026 | 6/26/2026 2:59:00 PM EST |
| 290.00 | 0.00 | 2.50 | 1.25 | 1.93 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.71 | 0.02 | 0.00 | -0.01 | 6/4/2026 | 6/26/2026 2:59:00 PM EST |
| 300.00 | 0.00 | 1.30 | 0.65 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.55 | 0.01 | 0.00 | -0.01 | 6/4/2026 | 6/26/2026 2:59:00 PM EST |
| 310.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 1 | 0.78 | 0.01 | 0.00 | -0.01 | 6/26/2026 2:59:00 PM EST | |||
| 320.00 | 0.00 | 2.20 | 1.10 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.81 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/26/2026 2:59:00 PM EST |
| 330.00 | 0.00 | 2.20 | 1.10 | 1.80 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.85 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 6/26/2026 2:59:00 PM EST |
| 340.00 | 0.00 | 2.15 | 1.08 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.88 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 6/26/2026 2:59:00 PM EST |
| 350.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.92 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/26/2026 2:59:00 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 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 6/26/2026 2:59:00 PM EST | |||
| 115.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 1 | 1.02 | 0.00 | 0.00 | 0.00 | 6/26/2026 2:59:00 PM EST | |||
| 120.00 | 0.00 | 2.50 | 1.25 | 0.82 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.96 | -0.01 | 0.00 | -0.01 | 5/18/2026 | 6/26/2026 2:59:00 PM EST |
| 125.00 | 0.00 | 2.60 | 1.30 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.91 | -0.01 | 0.00 | -0.01 | 5/21/2026 | 6/26/2026 2:59:00 PM EST |
| 130.00 | 0.00 | 0.90 | 0.45 | 1.12 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.66 | -0.02 | 0.00 | -0.02 | 5/1/2026 | 6/26/2026 2:59:00 PM EST |
| 135.00 | 0.35 | 2.90 | 1.63 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.66 | -0.03 | 0.00 | -0.03 | 6/25/2026 | 6/26/2026 2:59:00 PM EST |
| 140.00 | 0.00 | 3.10 | 1.55 | % | 0.01 | 0 | 0 | 0.77 | -0.04 | 0.00 | -0.03 | 6/26/2026 2:59:00 PM EST | |||
| 145.00 | 0.40 | 3.30 | 1.85 | 2.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.58 | -0.06 | 0.00 | -0.05 | 4/8/2026 | 6/26/2026 2:59:00 PM EST |
| 150.00 | 0.25 | 2.50 | 1.38 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.50 | -0.08 | 0.00 | -0.06 | 6/1/2026 | 6/26/2026 2:59:00 PM EST |
| 155.00 | 0.85 | 2.40 | 1.63 | 2.80 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.48 | -0.11 | 0.00 | -0.07 | 5/18/2026 | 6/26/2026 2:59:00 PM EST |
| 160.00 | 2.05 | 3.40 | 2.73 | 2.40 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.51 | -0.13 | 0.01 | -0.08 | 6/12/2026 | 6/26/2026 2:59:00 PM EST |
| 165.00 | 3.00 | 3.90 | 3.45 | 3.60 | +0.70 | +24.14% | 0.02 | 1 | 10 | 0.51 | -0.16 | 0.01 | -0.09 | 6/26/2026 | 6/26/2026 2:59:00 PM EST |
| 170.00 | 3.90 | 4.80 | 4.35 | 4.20 | 0.00 | 0.00% | 0.03 | 0 | 90 | 0.50 | -0.20 | 0.01 | -0.10 | 6/25/2026 | 6/26/2026 2:59:00 PM EST |
| 175.00 | 5.20 | 6.00 | 5.60 | 5.00 | 0.00 | 0.00% | 0.03 | 0 | 63 | 0.49 | -0.24 | 0.01 | -0.11 | 6/25/2026 | 6/26/2026 2:59:00 PM EST |
| 180.00 | 5.90 | 7.40 | 6.65 | 7.10 | 0.00 | 0.00% | 0.04 | 0 | 58 | 0.49 | -0.28 | 0.01 | -0.12 | 6/24/2026 | 6/26/2026 2:59:00 PM EST |
| 185.00 | 8.00 | 9.40 | 8.70 | 9.00 | +0.40 | +4.66% | 0.05 | 1 | 63 | 0.48 | -0.33 | 0.01 | -0.12 | 6/26/2026 | 6/26/2026 2:59:00 PM EST |
| 190.00 | 9.90 | 11.90 | 10.90 | 8.90 | 0.00 | 0.00% | 0.06 | 0 | 14 | 0.48 | -0.38 | 0.01 | -0.13 | 6/25/2026 | 6/26/2026 2:59:00 PM EST |
| 195.00 | 12.50 | 13.50 | 13.00 | 13.75 | +0.88 | +6.84% | 0.07 | 1 | 24 | 0.47 | -0.44 | 0.01 | -0.13 | 6/26/2026 | 6/26/2026 2:59:00 PM EST |
| 200.00 | 14.50 | 16.30 | 15.40 | 15.90 | +2.90 | +22.31% | 0.08 | 1 | 46 | 0.47 | -0.49 | 0.01 | -0.13 | 6/26/2026 | 6/26/2026 2:59:00 PM EST |
| 210.00 | 20.10 | 22.10 | 21.10 | 22.63 | +3.63 | +19.11% | 0.10 | 1 | 32 | 0.46 | -0.60 | 0.01 | -0.13 | 6/26/2026 | 6/26/2026 2:59:00 PM EST |
| 220.00 | 27.40 | 29.10 | 28.25 | 29.10 | +12.10 | +71.18% | 0.13 | 1 | 13 | 0.47 | -0.70 | 0.01 | -0.11 | 6/26/2026 | 6/26/2026 2:59:00 PM EST |
| 230.00 | 35.10 | 37.60 | 36.35 | 37.35 | +13.25 | +54.98% | 0.16 | 1 | 2 | 0.46 | -0.78 | 0.01 | -0.10 | 6/26/2026 | 6/26/2026 2:59:00 PM EST |
| 240.00 | 43.50 | 46.00 | 44.75 | 26.90 | 0.00 | 0.00% | 0.19 | 0 | 2 | 0.45 | -0.84 | 0.01 | -0.08 | 4/9/2026 | 6/26/2026 2:59:00 PM EST |
| 250.00 | 52.40 | 54.50 | 53.45 | 22.20 | 0.00 | 0.00% | 0.21 | 0 | 7 | 0.45 | -0.89 | 0.01 | -0.06 | 4/21/2026 | 6/26/2026 2:59:00 PM EST |
| 260.00 | 61.10 | 64.20 | 62.65 | % | 0.24 | 0 | 0 | 0.56 | -0.93 | 0.00 | -0.05 | 6/26/2026 2:59:00 PM EST | |||
| 270.00 | 70.60 | 73.80 | 72.20 | % | 0.27 | 0 | 0 | 0.58 | -0.95 | 0.00 | -0.03 | 6/26/2026 2:59:00 PM EST | |||
| 280.00 | 80.30 | 84.10 | 82.20 | % | 0.29 | 0 | 0 | 0.62 | -0.97 | 0.00 | -0.02 | 6/26/2026 2:59:00 PM EST | |||
| 290.00 | 90.30 | 93.90 | 92.10 | 78.50 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.74 | -0.98 | 0.00 | -0.01 | 6/10/2026 | 6/26/2026 2:59:00 PM EST |
| 300.00 | 100.20 | 104.00 | 102.10 | % | 0.34 | 0 | 0 | 0.78 | -0.99 | 0.00 | -0.01 | 6/26/2026 2:59:00 PM EST | |||
| 310.00 | 110.20 | 113.90 | 112.05 | % | 0.36 | 0 | 0 | 0.83 | -0.99 | 0.00 | -0.01 | 6/26/2026 2:59:00 PM EST | |||
| 320.00 | 120.30 | 123.90 | 122.10 | % | 0.38 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 6/26/2026 2:59:00 PM EST | |||
| 330.00 | 130.20 | 133.90 | 132.05 | % | 0.40 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 6/26/2026 2:59:00 PM EST | |||
| 340.00 | 140.20 | 143.90 | 142.05 | % | 0.42 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 6/26/2026 2:59:00 PM EST | |||
| 350.00 | 150.20 | 153.90 | 152.05 | % | 0.43 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 6/26/2026 2:59:00 PM EST |