Options Chain for TE CONNECTIVITY PLC ORD SHS (TEL) - $202.20 as of 7/27/2026 9:34:02 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 98.60 | 102.80 | 100.70 | % | 0.96 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 7/27/2026 1:58:58 PM EST | |||
| 110.00 | 93.80 | 97.80 | 95.80 | % | 0.87 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 7/27/2026 1:58:58 PM EST | |||
| 115.00 | 88.90 | 92.80 | 90.85 | % | 0.79 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 7/27/2026 1:58:58 PM EST | |||
| 120.00 | 83.90 | 87.90 | 85.90 | % | 0.72 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 7/27/2026 1:58:58 PM EST | |||
| 125.00 | 78.90 | 82.90 | 80.90 | % | 0.65 | 0 | 0 | 0.95 | 0.99 | 0.00 | 0.00 | 7/27/2026 1:58:58 PM EST | |||
| 130.00 | 74.00 | 78.00 | 76.00 | % | 0.58 | 0 | 0 | 0.86 | 0.99 | 0.00 | -0.01 | 7/27/2026 1:58:58 PM EST | |||
| 135.00 | 69.10 | 73.10 | 71.10 | % | 0.53 | 0 | 0 | 0.85 | 0.99 | 0.00 | -0.01 | 7/27/2026 1:58:58 PM EST | |||
| 140.00 | 64.70 | 67.00 | 65.85 | 73.15 | 0.00 | 0.00% | 0.47 | 0 | 1 | 0.64 | 0.98 | 0.00 | -0.02 | 6/8/2026 | 7/27/2026 1:58:58 PM EST |
| 145.00 | 59.80 | 62.40 | 61.10 | % | 0.42 | 0 | 0 | 0.64 | 0.97 | 0.00 | -0.03 | 7/27/2026 1:58:58 PM EST | |||
| 150.00 | 55.00 | 57.80 | 56.40 | % | 0.38 | 0 | 0 | 0.63 | 0.95 | 0.00 | -0.04 | 7/27/2026 1:58:58 PM EST | |||
| 155.00 | 50.20 | 52.50 | 51.35 | % | 0.33 | 0 | 0 | 0.55 | 0.94 | 0.00 | -0.05 | 7/27/2026 1:58:58 PM EST | |||
| 160.00 | 45.60 | 48.50 | 47.05 | % | 0.29 | 0 | 0 | 0.58 | 0.92 | 0.00 | -0.06 | 7/27/2026 1:58:58 PM EST | |||
| 165.00 | 41.10 | 43.60 | 42.35 | % | 0.26 | 0 | 1 | 0.37 | 0.90 | 0.00 | -0.07 | 7/27/2026 1:58:58 PM EST | |||
| 170.00 | 36.50 | 38.90 | 37.70 | 47.95 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.39 | 0.87 | 0.01 | -0.08 | 5/26/2026 | 7/27/2026 1:58:58 PM EST |
| 175.00 | 32.20 | 35.10 | 33.65 | 37.07 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.42 | 0.84 | 0.01 | -0.09 | 7/21/2026 | 7/27/2026 1:58:58 PM EST |
| 180.00 | 28.10 | 31.00 | 29.55 | 49.00 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.42 | 0.80 | 0.01 | -0.10 | 4/22/2026 | 7/27/2026 1:58:58 PM EST |
| 185.00 | 24.70 | 27.20 | 25.95 | % | 0.14 | 0 | 1 | 0.45 | 0.76 | 0.01 | -0.11 | 7/27/2026 1:58:58 PM EST | |||
| 190.00 | 21.90 | 23.20 | 22.55 | 21.90 | +1.33 | +6.47% | 0.12 | 1 | 24 | 0.43 | 0.71 | 0.01 | -0.12 | 7/27/2026 | 7/27/2026 1:58:58 PM EST |
| 195.00 | 18.70 | 19.50 | 19.10 | 15.20 | 0.00 | 0.00% | 0.10 | 0 | 23 | 0.43 | 0.66 | 0.01 | -0.12 | 7/23/2026 | 7/27/2026 1:58:58 PM EST |
| 200.00 | 15.80 | 16.30 | 16.05 | 15.70 | +1.06 | +7.24% | 0.08 | 217 | 136 | 0.43 | 0.60 | 0.01 | -0.12 | 7/27/2026 | 7/27/2026 1:58:58 PM EST |
| 210.00 | 10.90 | 11.20 | 11.05 | 10.30 | +0.60 | +6.19% | 0.05 | 48 | 255 | 0.42 | 0.48 | 0.01 | -0.12 | 7/27/2026 | 7/27/2026 1:58:58 PM EST |
| 220.00 | 7.30 | 7.90 | 7.60 | 7.49 | +1.52 | +25.47% | 0.03 | 1 | 446 | 0.42 | 0.37 | 0.01 | -0.12 | 7/27/2026 | 7/27/2026 1:58:58 PM EST |
| 230.00 | 4.70 | 5.20 | 4.95 | 4.83 | +0.73 | +17.81% | 0.02 | 4 | 492 | 0.42 | 0.27 | 0.01 | -0.11 | 7/27/2026 | 7/27/2026 1:58:58 PM EST |
| 240.00 | 2.95 | 3.40 | 3.18 | 2.66 | 0.00 | 0.00% | 0.01 | 0 | 1,608 | 0.42 | 0.21 | 0.01 | -0.10 | 7/23/2026 | 7/27/2026 1:58:58 PM EST |
| 250.00 | 1.65 | 3.40 | 2.53 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 362 | 0.45 | 0.16 | 0.01 | -0.08 | 7/24/2026 | 7/27/2026 1:58:58 PM EST |
| 260.00 | 1.05 | 2.85 | 1.95 | 1.61 | 0.00 | 0.00% | 0.01 | 0 | 73 | 0.47 | 0.12 | 0.01 | -0.07 | 7/22/2026 | 7/27/2026 1:58:58 PM EST |
| 270.00 | 0.00 | 2.40 | 1.20 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.56 | 0.08 | 0.00 | -0.06 | 7/22/2026 | 7/27/2026 1:58:58 PM EST |
| 280.00 | 0.00 | 1.05 | 0.53 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.50 | 0.07 | 0.00 | -0.05 | 7/2/2026 | 7/27/2026 1:58:58 PM EST |
| 290.00 | 0.00 | 0.75 | 0.38 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.51 | 0.06 | 0.00 | -0.04 | 7/21/2026 | 7/27/2026 1:58:58 PM EST |
| 300.00 | 0.00 | 0.75 | 0.38 | 1.06 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.55 | 0.04 | 0.00 | -0.04 | 6/25/2026 | 7/27/2026 1:58:58 PM EST |
| 310.00 | 0.00 | 0.75 | 0.38 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.59 | 0.03 | 0.00 | -0.03 | 6/10/2026 | 7/27/2026 1:58:58 PM EST |
| 320.00 | 0.00 | 0.75 | 0.38 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.62 | 0.02 | 0.00 | -0.02 | 6/2/2026 | 7/27/2026 1:58:58 PM EST |
| 330.00 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.66 | 0.01 | 0.00 | -0.02 | 5/29/2026 | 7/27/2026 1:58:58 PM EST |
| 340.00 | 0.00 | 0.75 | 0.38 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.69 | 0.01 | 0.00 | -0.01 | 4/30/2026 | 7/27/2026 1:58:58 PM EST |
| 350.00 | 0.00 | 0.75 | 0.38 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.72 | 0.01 | 0.00 | -0.01 | 4/30/2026 | 7/27/2026 1:58:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 7/27/2026 1:58:58 PM EST | |||
| 110.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 7/27/2026 1:58:58 PM EST | |||
| 115.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 7/27/2026 1:58:58 PM EST | |||
| 120.00 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.81 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/27/2026 1:58:58 PM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.75 | -0.01 | 0.00 | 0.00 | 7/22/2026 | 7/27/2026 1:58:58 PM EST |
| 130.00 | 0.00 | 0.75 | 0.38 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.70 | -0.01 | 0.00 | -0.01 | 5/1/2026 | 7/27/2026 1:58:58 PM EST |
| 135.00 | 0.00 | 0.75 | 0.38 | 1.80 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.66 | -0.01 | 0.00 | -0.01 | 4/9/2026 | 7/27/2026 1:58:58 PM EST |
| 140.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 0.62 | -0.02 | 0.00 | -0.02 | 7/27/2026 1:58:58 PM EST | |||
| 145.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.59 | -0.03 | 0.00 | -0.03 | 7/27/2026 1:58:58 PM EST | |||
| 150.00 | 0.05 | 1.25 | 0.65 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 112 | 0.46 | -0.05 | 0.00 | -0.04 | 7/22/2026 | 7/27/2026 1:58:58 PM EST |
| 155.00 | 0.05 | 1.75 | 0.90 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.44 | -0.06 | 0.00 | -0.05 | 7/22/2026 | 7/27/2026 1:58:58 PM EST |
| 160.00 | 1.05 | 2.05 | 1.55 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.51 | -0.08 | 0.00 | -0.06 | 7/24/2026 | 7/27/2026 1:58:58 PM EST |
| 165.00 | 1.00 | 3.60 | 2.30 | 2.28 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.50 | -0.10 | 0.00 | -0.07 | 7/24/2026 | 7/27/2026 1:58:58 PM EST |
| 170.00 | 1.90 | 4.00 | 2.95 | 4.80 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.50 | -0.13 | 0.01 | -0.08 | 7/22/2026 | 7/27/2026 1:58:58 PM EST |
| 175.00 | 2.75 | 3.90 | 3.33 | 3.24 | -0.66 | -16.93% | 0.02 | 3 | 26 | 0.48 | -0.16 | 0.01 | -0.09 | 7/27/2026 | 7/27/2026 1:58:58 PM EST |
| 180.00 | 3.80 | 4.40 | 4.10 | 4.25 | -2.90 | -40.56% | 0.02 | 1 | 89 | 0.46 | -0.20 | 0.01 | -0.10 | 7/27/2026 | 7/27/2026 1:58:58 PM EST |
| 185.00 | 5.00 | 5.50 | 5.25 | 5.40 | -1.79 | -24.90% | 0.03 | 1 | 34 | 0.45 | -0.24 | 0.01 | -0.11 | 7/27/2026 | 7/27/2026 1:58:58 PM EST |
| 190.00 | 6.40 | 7.30 | 6.85 | 7.20 | -1.10 | -13.26% | 0.04 | 1 | 54 | 0.45 | -0.29 | 0.01 | -0.12 | 7/27/2026 | 7/27/2026 1:58:58 PM EST |
| 195.00 | 8.10 | 8.70 | 8.40 | 8.50 | -2.10 | -19.82% | 0.04 | 120 | 89 | 0.43 | -0.34 | 0.01 | -0.12 | 7/27/2026 | 7/27/2026 1:58:58 PM EST |
| 200.00 | 10.10 | 10.60 | 10.35 | 10.40 | -1.40 | -11.87% | 0.05 | 119 | 433 | 0.42 | -0.40 | 0.01 | -0.12 | 7/27/2026 | 7/27/2026 1:58:58 PM EST |
| 210.00 | 15.10 | 15.70 | 15.40 | 16.30 | -1.20 | -6.86% | 0.07 | 53 | 74 | 0.42 | -0.52 | 0.01 | -0.12 | 7/27/2026 | 7/27/2026 1:58:58 PM EST |
| 220.00 | 20.80 | 23.40 | 22.10 | 25.90 | 0.00 | 0.00% | 0.10 | 0 | 26 | 0.44 | -0.63 | 0.01 | -0.12 | 7/22/2026 | 7/27/2026 1:58:58 PM EST |
| 230.00 | 28.40 | 30.70 | 29.55 | 28.60 | 0.00 | 0.00% | 0.13 | 0 | 68 | 0.45 | -0.73 | 0.01 | -0.11 | 7/21/2026 | 7/27/2026 1:58:58 PM EST |
| 240.00 | 36.70 | 38.90 | 37.80 | 28.90 | 0.00 | 0.00% | 0.16 | 0 | 39 | 0.46 | -0.79 | 0.01 | -0.10 | 4/9/2026 | 7/27/2026 1:58:58 PM EST |
| 250.00 | 44.40 | 47.90 | 46.15 | 43.90 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.47 | -0.84 | 0.01 | -0.08 | 6/5/2026 | 7/27/2026 1:58:58 PM EST |
| 260.00 | 54.70 | 57.20 | 55.95 | % | 0.22 | 0 | 0 | 0.48 | -0.88 | 0.01 | -0.07 | 7/27/2026 1:58:58 PM EST | |||
| 270.00 | 63.30 | 66.60 | 64.95 | % | 0.24 | 0 | 0 | 0.50 | -0.92 | 0.00 | -0.06 | 7/27/2026 1:58:58 PM EST | |||
| 280.00 | 73.60 | 76.30 | 74.95 | % | 0.27 | 0 | 0 | 0.64 | -0.93 | 0.00 | -0.05 | 7/27/2026 1:58:58 PM EST | |||
| 290.00 | 83.50 | 86.20 | 84.85 | % | 0.29 | 0 | 0 | 0.68 | -0.94 | 0.00 | -0.04 | 7/27/2026 1:58:58 PM EST | |||
| 300.00 | 92.70 | 96.70 | 94.70 | % | 0.32 | 0 | 0 | 0.72 | -0.96 | 0.00 | -0.04 | 7/27/2026 1:58:58 PM EST | |||
| 310.00 | 102.70 | 106.70 | 104.70 | % | 0.34 | 0 | 0 | 0.77 | -0.97 | 0.00 | -0.03 | 7/27/2026 1:58:58 PM EST | |||
| 320.00 | 112.70 | 116.70 | 114.70 | % | 0.36 | 0 | 0 | 0.81 | -0.98 | 0.00 | -0.02 | 7/27/2026 1:58:58 PM EST | |||
| 330.00 | 122.70 | 126.70 | 124.70 | % | 0.38 | 0 | 0 | 0.85 | -0.99 | 0.00 | -0.02 | 7/27/2026 1:58:58 PM EST | |||
| 340.00 | 132.70 | 136.70 | 134.70 | % | 0.40 | 0 | 0 | 0.90 | -0.99 | 0.00 | -0.01 | 7/27/2026 1:58:58 PM EST | |||
| 350.00 | 142.70 | 146.70 | 144.70 | % | 0.41 | 0 | 0 | 0.93 | -0.99 | 0.00 | -0.01 | 7/27/2026 1:58:58 PM EST |