Options Chain for TE CONNECTIVITY PLC ORD SHS (TEL) - $209.34 as of 7/29/2025 2:41:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 87.10 | 91.00 | 89.05 | % | 0.74 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:03 PM EST | |||
| 125.00 | 82.00 | 85.90 | 83.95 | % | 0.67 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:03 PM EST | |||
| 130.00 | 77.00 | 81.00 | 79.00 | % | 0.61 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:03 PM EST | |||
| 135.00 | 72.10 | 76.10 | 74.10 | % | 0.55 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:03 PM EST | |||
| 140.00 | 67.10 | 71.10 | 69.10 | % | 0.49 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:03 PM EST | |||
| 145.00 | 62.20 | 66.10 | 64.15 | % | 0.44 | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:03 PM EST | |||
| 150.00 | 57.10 | 61.10 | 59.10 | % | 0.39 | 0 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:03 PM EST | |||
| 155.00 | 52.10 | 56.00 | 54.05 | 24.60 | 0.00 | 0.00% | 0.35 | 0 | 1 | 0.65 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 7/29/2025 1:59:03 PM EST |
| 160.00 | 47.20 | 51.10 | 49.15 | % | 0.31 | 0 | 0 | 0.60 | 0.99 | 0.00 | -0.01 | 7/29/2025 1:59:03 PM EST | |||
| 165.00 | 42.30 | 46.10 | 44.20 | % | 0.27 | 0 | 0 | 0.54 | 0.99 | 0.00 | -0.01 | 7/29/2025 1:59:03 PM EST | |||
| 170.00 | 38.20 | 41.40 | 39.80 | % | 0.23 | 0 | 0 | 0.49 | 0.98 | 0.00 | -0.01 | 7/29/2025 1:59:03 PM EST | |||
| 175.00 | 33.40 | 36.00 | 34.70 | 36.61 | +26.00 | +245.06% | 0.20 | 1 | 1 | 0.41 | 0.97 | 0.00 | -0.02 | 7/29/2025 | 7/29/2025 1:59:03 PM EST |
| 180.00 | 29.30 | 30.30 | 29.80 | 25.90 | 0.00 | 0.00% | 0.17 | 0 | 154 | 0.25 | 0.95 | 0.01 | -0.03 | 7/25/2025 | 7/29/2025 1:59:03 PM EST |
| 185.00 | 23.80 | 25.90 | 24.85 | 13.60 | 0.00 | 0.00% | 0.13 | 0 | 15 | 0.29 | 0.91 | 0.01 | -0.04 | 7/23/2025 | 7/29/2025 1:59:03 PM EST |
| 190.00 | 20.20 | 20.90 | 20.55 | 20.70 | -0.14 | -0.68% | 0.11 | 2 | 11 | 0.24 | 0.87 | 0.01 | -0.05 | 7/29/2025 | 7/29/2025 1:59:03 PM EST |
| 195.00 | 15.80 | 17.10 | 16.45 | 19.00 | +6.40 | +50.80% | 0.08 | 1 | 11 | 0.22 | 0.81 | 0.01 | -0.06 | 7/29/2025 | 7/29/2025 1:59:03 PM EST |
| 200.00 | 12.00 | 12.70 | 12.35 | 13.90 | +6.21 | +80.76% | 0.06 | 1 | 1 | 0.22 | 0.72 | 0.02 | -0.07 | 7/29/2025 | 7/29/2025 1:59:03 PM EST |
| 210.00 | 6.20 | 6.60 | 6.40 | 7.70 | +0.81 | +11.76% | 0.03 | 2 | 32 | 0.22 | 0.50 | 0.02 | -0.07 | 7/29/2025 | 7/29/2025 1:59:03 PM EST |
| 220.00 | 2.40 | 2.75 | 2.58 | 3.30 | +0.64 | +24.06% | 0.01 | 4 | 306 | 0.21 | 0.28 | 0.02 | -0.06 | 7/29/2025 | 7/29/2025 1:59:03 PM EST |
| 230.00 | 0.75 | 1.05 | 0.90 | 0.95 | 0.00 | 0.00% | 0.00 | 1 | 9 | 0.20 | 0.12 | 0.01 | -0.03 | 7/29/2025 | 7/29/2025 1:59:03 PM EST |
| 240.00 | 0.05 | 0.75 | 0.40 | % | 0.00 | 0 | 0 | 0.21 | 0.04 | 0.01 | -0.01 | 7/29/2025 1:59:03 PM EST | |||
| 250.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.31 | 0.01 | 0.00 | 0.00 | 7/29/2025 1:59:03 PM EST | |||
| 260.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.36 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:03 PM EST | |||
| 270.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:03 PM EST | |||
| 280.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:03 PM EST | |||
| 125.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:03 PM EST | |||
| 130.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:03 PM EST | |||
| 135.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:03 PM EST | |||
| 140.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:03 PM EST | |||
| 145.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:03 PM EST | |||
| 150.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:03 PM EST | |||
| 155.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:03 PM EST | |||
| 160.00 | 0.00 | 0.75 | 0.38 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.45 | -0.01 | 0.00 | -0.01 | 7/22/2025 | 7/29/2025 1:59:03 PM EST |
| 165.00 | 0.00 | 0.75 | 0.38 | 2.14 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.41 | -0.01 | 0.00 | -0.01 | 7/22/2025 | 7/29/2025 1:59:03 PM EST |
| 170.00 | 0.00 | 0.75 | 0.38 | 1.43 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.37 | -0.02 | 0.00 | -0.01 | 7/23/2025 | 7/29/2025 1:59:03 PM EST |
| 175.00 | 0.00 | 0.75 | 0.38 | 4.80 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.33 | -0.03 | 0.00 | -0.02 | 7/22/2025 | 7/29/2025 1:59:03 PM EST |
| 180.00 | 0.00 | 0.70 | 0.35 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.28 | -0.05 | 0.01 | -0.03 | 7/28/2025 | 7/29/2025 1:59:03 PM EST |
| 185.00 | 0.65 | 1.05 | 0.85 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.25 | -0.09 | 0.01 | -0.04 | 7/28/2025 | 7/29/2025 1:59:03 PM EST |
| 190.00 | 1.10 | 1.45 | 1.28 | 1.22 | -0.08 | -6.16% | 0.01 | 5 | 21 | 0.24 | -0.13 | 0.01 | -0.05 | 7/29/2025 | 7/29/2025 1:59:03 PM EST |
| 195.00 | 1.90 | 2.15 | 2.03 | 1.84 | -0.10 | -5.16% | 0.01 | 16 | 43 | 0.23 | -0.19 | 0.01 | -0.06 | 7/29/2025 | 7/29/2025 1:59:03 PM EST |
| 200.00 | 3.00 | 3.30 | 3.15 | 3.30 | +0.30 | +10.00% | 0.02 | 27 | 240 | 0.22 | -0.28 | 0.02 | -0.07 | 7/29/2025 | 7/29/2025 1:59:03 PM EST |
| 210.00 | 6.90 | 7.30 | 7.10 | 6.90 | +0.10 | +1.48% | 0.03 | 6 | 9 | 0.22 | -0.50 | 0.02 | -0.07 | 7/29/2025 | 7/29/2025 1:59:03 PM EST |
| 220.00 | 13.10 | 13.70 | 13.40 | 12.50 | -2.70 | -17.77% | 0.06 | 2 | 0 | 0.21 | -0.72 | 0.02 | -0.06 | 7/29/2025 | 7/29/2025 1:59:03 PM EST |
| 230.00 | 21.10 | 22.80 | 21.95 | % | 0.10 | 0 | 0 | 0.25 | -0.88 | 0.01 | -0.03 | 7/29/2025 1:59:03 PM EST | |||
| 240.00 | 29.50 | 32.50 | 31.00 | % | 0.13 | 0 | 0 | 0.33 | -0.96 | 0.01 | -0.01 | 7/29/2025 1:59:03 PM EST | |||
| 250.00 | 39.40 | 43.40 | 41.40 | % | 0.17 | 0 | 0 | 0.42 | -0.99 | 0.00 | 0.00 | 7/29/2025 1:59:03 PM EST | |||
| 260.00 | 49.40 | 53.30 | 51.35 | % | 0.20 | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:03 PM EST | |||
| 270.00 | 59.40 | 63.40 | 61.40 | % | 0.23 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:03 PM EST | |||
| 280.00 | 69.40 | 73.40 | 71.40 | % | 0.26 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:03 PM EST |