Options Chain for TE CONNECTIVITY PLC ORD SHS (TEL) - $209.01 as of 7/21/2026 8:43:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 102.00 | 106.90 | 104.45 | % | 0.99 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 7/21/2026 3:59:59 PM EST | |||
| 110.00 | 97.00 | 101.90 | 99.45 | % | 0.90 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 7/21/2026 3:59:59 PM EST | |||
| 115.00 | 92.50 | 97.00 | 94.75 | % | 0.82 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 7/21/2026 3:59:59 PM EST | |||
| 120.00 | 87.50 | 92.00 | 89.75 | % | 0.75 | 0 | 0 | 1.04 | 0.99 | 0.00 | 0.00 | 7/21/2026 3:59:59 PM EST | |||
| 125.00 | 82.50 | 87.10 | 84.80 | % | 0.68 | 0 | 0 | 0.97 | 0.99 | 0.00 | -0.01 | 7/21/2026 3:59:59 PM EST | |||
| 130.00 | 77.50 | 82.40 | 79.95 | % | 0.61 | 0 | 0 | 0.93 | 0.99 | 0.00 | -0.01 | 7/21/2026 3:59:59 PM EST | |||
| 135.00 | 73.00 | 77.50 | 75.25 | % | 0.56 | 0 | 0 | 0.89 | 0.98 | 0.00 | -0.02 | 7/21/2026 3:59:59 PM EST | |||
| 140.00 | 68.00 | 72.90 | 70.45 | 73.15 | 0.00 | 0.00% | 0.50 | 0 | 1 | 0.84 | 0.97 | 0.00 | -0.02 | 6/8/2026 | 7/21/2026 3:59:59 PM EST |
| 145.00 | 63.00 | 67.90 | 65.45 | % | 0.45 | 0 | 0 | 0.81 | 0.96 | 0.00 | -0.03 | 7/21/2026 3:59:59 PM EST | |||
| 150.00 | 58.50 | 63.30 | 60.90 | % | 0.41 | 0 | 0 | 0.74 | 0.95 | 0.00 | -0.04 | 7/21/2026 3:59:59 PM EST | |||
| 155.00 | 55.50 | 58.20 | 56.85 | % | 0.37 | 0 | 0 | 0.69 | 0.93 | 0.00 | -0.05 | 7/21/2026 3:59:59 PM EST | |||
| 160.00 | 50.80 | 52.90 | 51.85 | % | 0.32 | 0 | 0 | 0.58 | 0.91 | 0.00 | -0.06 | 7/21/2026 3:59:59 PM EST | |||
| 165.00 | 46.40 | 49.30 | 47.85 | % | 0.29 | 0 | 1 | 0.58 | 0.89 | 0.00 | -0.08 | 7/21/2026 3:59:59 PM EST | |||
| 170.00 | 42.40 | 45.30 | 43.85 | 47.95 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.59 | 0.86 | 0.00 | -0.09 | 5/26/2026 | 7/21/2026 3:59:59 PM EST |
| 175.00 | 38.10 | 41.00 | 39.55 | 37.07 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.56 | 0.83 | 0.01 | -0.10 | 7/21/2026 | 7/21/2026 3:59:59 PM EST |
| 180.00 | 34.50 | 37.10 | 35.80 | 49.00 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.55 | 0.79 | 0.01 | -0.11 | 4/22/2026 | 7/21/2026 3:59:59 PM EST |
| 185.00 | 30.60 | 34.00 | 32.30 | % | 0.17 | 0 | 1 | 0.55 | 0.76 | 0.01 | -0.12 | 7/21/2026 3:59:59 PM EST | |||
| 190.00 | 27.40 | 31.00 | 29.20 | 24.80 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.53 | 0.72 | 0.01 | -0.13 | 7/20/2026 | 7/21/2026 3:59:59 PM EST |
| 195.00 | 24.20 | 27.50 | 25.85 | 25.70 | 0.00 | 0.00% | 0.13 | 0 | 5 | 0.53 | 0.67 | 0.01 | -0.13 | 7/21/2026 | 7/21/2026 3:59:59 PM EST |
| 200.00 | 21.00 | 22.70 | 21.85 | 22.37 | 0.00 | 0.00% | 0.11 | 0 | 105 | 0.52 | 0.63 | 0.01 | -0.14 | 7/21/2026 | 7/21/2026 3:59:59 PM EST |
| 210.00 | 15.50 | 19.40 | 17.45 | 17.54 | 0.00 | 0.00% | 0.08 | 0 | 62 | 0.51 | 0.53 | 0.01 | -0.14 | 7/21/2026 | 7/21/2026 3:59:59 PM EST |
| 220.00 | 11.50 | 15.40 | 13.45 | 13.13 | 0.00 | 0.00% | 0.06 | 0 | 284 | 0.51 | 0.44 | 0.01 | -0.14 | 7/21/2026 | 7/21/2026 3:59:59 PM EST |
| 230.00 | 8.60 | 10.00 | 9.30 | 9.35 | 0.00 | 0.00% | 0.04 | 0 | 404 | 0.51 | 0.35 | 0.01 | -0.13 | 7/21/2026 | 7/21/2026 3:59:59 PM EST |
| 240.00 | 5.90 | 7.20 | 6.55 | 7.14 | 0.00 | 0.00% | 0.03 | 0 | 2,865 | 0.50 | 0.27 | 0.01 | -0.12 | 7/21/2026 | 7/21/2026 3:59:59 PM EST |
| 250.00 | 4.10 | 5.60 | 4.85 | 4.85 | 0.00 | 0.00% | 0.02 | 0 | 326 | 0.51 | 0.21 | 0.01 | -0.11 | 7/21/2026 | 7/21/2026 3:59:59 PM EST |
| 260.00 | 2.45 | 4.50 | 3.48 | 3.80 | 0.00 | 0.00% | 0.01 | 0 | 77 | 0.50 | 0.16 | 0.01 | -0.09 | 7/21/2026 | 7/21/2026 3:59:59 PM EST |
| 270.00 | 1.80 | 3.40 | 2.60 | 2.90 | 0.00 | 0.00% | 0.01 | 0 | 55 | 0.52 | 0.12 | 0.00 | -0.08 | 6/23/2026 | 7/21/2026 3:59:59 PM EST |
| 280.00 | 0.65 | 2.25 | 1.45 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.48 | 0.09 | 0.00 | -0.06 | 7/2/2026 | 7/21/2026 3:59:59 PM EST |
| 290.00 | 0.10 | 2.65 | 1.38 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.48 | 0.07 | 0.00 | -0.05 | 7/21/2026 | 7/21/2026 3:59:59 PM EST |
| 300.00 | 0.00 | 1.30 | 0.65 | 1.06 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.55 | 0.05 | 0.00 | -0.04 | 6/25/2026 | 7/21/2026 3:59:59 PM EST |
| 310.00 | 0.00 | 2.15 | 1.08 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.64 | 0.03 | 0.00 | -0.03 | 6/10/2026 | 7/21/2026 3:59:59 PM EST |
| 320.00 | 0.00 | 2.80 | 1.40 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.74 | 0.02 | 0.00 | -0.02 | 6/2/2026 | 7/21/2026 3:59:59 PM EST |
| 330.00 | 0.00 | 2.75 | 1.38 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.76 | 0.02 | 0.00 | -0.02 | 5/29/2026 | 7/21/2026 3:59:59 PM EST |
| 340.00 | 0.00 | 2.45 | 1.23 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.79 | 0.01 | 0.00 | -0.01 | 4/30/2026 | 7/21/2026 3:59:59 PM EST |
| 350.00 | 0.00 | 2.35 | 1.18 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.82 | 0.01 | 0.00 | -0.01 | 4/30/2026 | 7/21/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 7/21/2026 3:59:59 PM EST | |||
| 110.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 7/21/2026 3:59:59 PM EST | |||
| 115.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 7/21/2026 3:59:59 PM EST | |||
| 120.00 | 0.00 | 2.45 | 1.23 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.02 | -0.01 | 0.00 | 0.00 | 7/7/2026 | 7/21/2026 3:59:59 PM EST |
| 125.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 1 | 0.97 | -0.01 | 0.00 | -0.01 | 7/21/2026 3:59:59 PM EST | |||
| 130.00 | 0.00 | 2.65 | 1.33 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.92 | -0.01 | 0.00 | -0.01 | 5/1/2026 | 7/21/2026 3:59:59 PM EST |
| 135.00 | 0.00 | 2.80 | 1.40 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.87 | -0.02 | 0.00 | -0.02 | 4/9/2026 | 7/21/2026 3:59:59 PM EST |
| 140.00 | 0.00 | 3.00 | 1.50 | % | 0.01 | 0 | 0 | 0.83 | -0.03 | 0.00 | -0.02 | 7/21/2026 3:59:59 PM EST | |||
| 145.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 0 | 0.80 | -0.04 | 0.00 | -0.03 | 7/21/2026 3:59:59 PM EST | |||
| 150.00 | 0.00 | 2.20 | 1.10 | 1.96 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.49 | -0.05 | 0.00 | -0.04 | 6/4/2026 | 7/21/2026 3:59:59 PM EST |
| 155.00 | 0.45 | 3.50 | 1.98 | 3.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.55 | -0.07 | 0.00 | -0.05 | 6/24/2026 | 7/21/2026 3:59:59 PM EST |
| 160.00 | 1.20 | 2.75 | 1.98 | 2.20 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.53 | -0.09 | 0.00 | -0.06 | 7/21/2026 | 7/21/2026 3:59:59 PM EST |
| 165.00 | 0.65 | 2.95 | 1.80 | 2.61 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.46 | -0.11 | 0.00 | -0.08 | 7/21/2026 | 7/21/2026 3:59:59 PM EST |
| 170.00 | 2.90 | 3.90 | 3.40 | 3.55 | 0.00 | 0.00% | 0.02 | 0 | 9 | 0.53 | -0.14 | 0.00 | -0.09 | 7/21/2026 | 7/21/2026 3:59:59 PM EST |
| 175.00 | 2.90 | 5.20 | 4.05 | 4.11 | 0.00 | 0.00% | 0.02 | 0 | 23 | 0.51 | -0.17 | 0.01 | -0.10 | 7/21/2026 | 7/21/2026 3:59:59 PM EST |
| 180.00 | 4.60 | 6.20 | 5.40 | 5.29 | 0.00 | 0.00% | 0.03 | 0 | 89 | 0.51 | -0.21 | 0.01 | -0.11 | 7/21/2026 | 7/21/2026 3:59:59 PM EST |
| 185.00 | 4.50 | 7.40 | 5.95 | 7.40 | 0.00 | 0.00% | 0.03 | 0 | 31 | 0.50 | -0.24 | 0.01 | -0.12 | 7/20/2026 | 7/21/2026 3:59:59 PM EST |
| 190.00 | 7.10 | 9.10 | 8.10 | 11.94 | 0.00 | 0.00% | 0.04 | 0 | 45 | 0.50 | -0.28 | 0.01 | -0.13 | 7/13/2026 | 7/21/2026 3:59:59 PM EST |
| 195.00 | 8.70 | 11.20 | 9.95 | 9.50 | 0.00 | 0.00% | 0.05 | 0 | 21 | 0.50 | -0.33 | 0.01 | -0.13 | 7/21/2026 | 7/21/2026 3:59:59 PM EST |
| 200.00 | 10.60 | 13.20 | 11.90 | 13.10 | 0.00 | 0.00% | 0.06 | 0 | 373 | 0.49 | -0.37 | 0.01 | -0.14 | 7/20/2026 | 7/21/2026 3:59:59 PM EST |
| 210.00 | 15.00 | 18.00 | 16.50 | 18.30 | 0.00 | 0.00% | 0.08 | 0 | 71 | 0.48 | -0.47 | 0.01 | -0.14 | 7/20/2026 | 7/21/2026 3:59:59 PM EST |
| 220.00 | 21.00 | 23.70 | 22.35 | 22.00 | 0.00 | 0.00% | 0.10 | 0 | 26 | 0.48 | -0.56 | 0.01 | -0.14 | 7/21/2026 | 7/21/2026 3:59:59 PM EST |
| 230.00 | 27.70 | 30.40 | 29.05 | 28.60 | 0.00 | 0.00% | 0.13 | 0 | 68 | 0.48 | -0.65 | 0.01 | -0.13 | 7/21/2026 | 7/21/2026 3:59:59 PM EST |
| 240.00 | 35.00 | 38.00 | 36.50 | 28.90 | 0.00 | 0.00% | 0.15 | 0 | 39 | 0.48 | -0.73 | 0.01 | -0.12 | 4/9/2026 | 7/21/2026 3:59:59 PM EST |
| 250.00 | 43.30 | 46.10 | 44.70 | 43.90 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.47 | -0.79 | 0.01 | -0.11 | 6/5/2026 | 7/21/2026 3:59:59 PM EST |
| 260.00 | 52.10 | 55.00 | 53.55 | % | 0.21 | 0 | 0 | 0.47 | -0.84 | 0.01 | -0.09 | 7/21/2026 3:59:59 PM EST | |||
| 270.00 | 61.80 | 63.80 | 62.80 | % | 0.23 | 0 | 0 | 0.46 | -0.88 | 0.00 | -0.08 | 7/21/2026 3:59:59 PM EST | |||
| 280.00 | 70.20 | 73.40 | 71.80 | % | 0.26 | 0 | 0 | 0.60 | -0.91 | 0.00 | -0.06 | 7/21/2026 3:59:59 PM EST | |||
| 290.00 | 79.70 | 83.00 | 81.35 | % | 0.28 | 0 | 0 | 0.62 | -0.93 | 0.00 | -0.05 | 7/21/2026 3:59:59 PM EST | |||
| 300.00 | 89.20 | 92.30 | 90.75 | % | 0.30 | 0 | 0 | 0.66 | -0.95 | 0.00 | -0.04 | 7/21/2026 3:59:59 PM EST | |||
| 310.00 | 98.60 | 103.50 | 101.05 | % | 0.33 | 0 | 0 | 0.71 | -0.97 | 0.00 | -0.03 | 7/21/2026 3:59:59 PM EST | |||
| 320.00 | 108.60 | 113.50 | 111.05 | % | 0.35 | 0 | 0 | 0.75 | -0.98 | 0.00 | -0.02 | 7/21/2026 3:59:59 PM EST | |||
| 330.00 | 118.60 | 123.50 | 121.05 | % | 0.37 | 0 | 0 | 0.79 | -0.98 | 0.00 | -0.02 | 7/21/2026 3:59:59 PM EST | |||
| 340.00 | 128.60 | 133.50 | 131.05 | % | 0.39 | 0 | 0 | 0.82 | -0.99 | 0.00 | -0.01 | 7/21/2026 3:59:59 PM EST | |||
| 350.00 | 138.60 | 143.50 | 141.05 | % | 0.40 | 0 | 0 | 0.86 | -0.99 | 0.00 | -0.01 | 7/21/2026 3:59:59 PM EST |