Options Chain for TE CONNECTIVITY PLC ORD SHS (TEL) - $232.40 as of 2/20/2026 12:18:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 83.00 | 86.70 | 84.85 | % | 0.57 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:18 PM EST | |||
| 155.00 | 78.00 | 82.00 | 80.00 | % | 0.52 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:18 PM EST | |||
| 160.00 | 73.10 | 76.60 | 74.85 | % | 0.47 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:18 PM EST | |||
| 165.00 | 68.10 | 71.70 | 69.90 | % | 0.42 | 0 | 0 | 0.95 | 1.00 | 0.00 | -0.01 | 2/20/2026 4:00:18 PM EST | |||
| 170.00 | 63.20 | 66.80 | 65.00 | 65.26 | +15.06 | +30.00% | 0.38 | 2 | 2 | 0.90 | 1.00 | 0.00 | -0.02 | 2/20/2026 | 2/20/2026 4:00:18 PM EST |
| 175.00 | 58.20 | 61.40 | 59.80 | % | 0.34 | 0 | 0 | 0.64 | 1.00 | 0.00 | -0.02 | 2/20/2026 4:00:18 PM EST | |||
| 180.00 | 53.30 | 56.60 | 54.95 | % | 0.31 | 0 | 0 | 0.75 | 0.99 | 0.00 | -0.03 | 2/20/2026 4:00:18 PM EST | |||
| 185.00 | 48.40 | 51.80 | 50.10 | % | 0.27 | 0 | 0 | 0.56 | 0.99 | 0.00 | -0.04 | 2/20/2026 4:00:18 PM EST | |||
| 190.00 | 43.50 | 46.90 | 45.20 | 45.34 | % | 0.24 | 3 | 0 | 0.56 | 0.98 | 0.00 | -0.05 | 2/20/2026 | 2/20/2026 4:00:18 PM EST | |
| 195.00 | 38.70 | 42.00 | 40.35 | 37.60 | 0.00 | 0.00% | 0.21 | 0 | 5 | 0.53 | 0.95 | 0.00 | -0.06 | 1/21/2026 | 2/20/2026 4:00:18 PM EST |
| 200.00 | 33.90 | 36.50 | 35.20 | 28.50 | 0.00 | 0.00% | 0.18 | 0 | 13 | 0.49 | 0.93 | 0.01 | -0.08 | 2/11/2026 | 2/20/2026 4:00:18 PM EST |
| 210.00 | 24.90 | 27.40 | 26.15 | 34.80 | 0.00 | 0.00% | 0.12 | 0 | 5 | 0.33 | 0.86 | 0.01 | -0.11 | 1/16/2026 | 2/20/2026 4:00:18 PM EST |
| 220.00 | 17.30 | 19.50 | 18.40 | 16.75 | 0.00 | 0.00% | 0.08 | 0 | 35 | 0.36 | 0.76 | 0.01 | -0.14 | 2/19/2026 | 2/20/2026 4:00:18 PM EST |
| 230.00 | 10.20 | 11.90 | 11.05 | 14.77 | 0.00 | 0.00% | 0.05 | 0 | 37 | 0.33 | 0.61 | 0.02 | -0.15 | 2/18/2026 | 2/20/2026 4:00:18 PM EST |
| 240.00 | 5.10 | 6.70 | 5.90 | 5.61 | +0.01 | +0.18% | 0.02 | 8 | 319 | 0.31 | 0.42 | 0.02 | -0.15 | 2/20/2026 | 2/20/2026 4:00:18 PM EST |
| 250.00 | 2.35 | 3.40 | 2.88 | 2.70 | +0.35 | +14.90% | 0.01 | 63 | 60 | 0.31 | 0.25 | 0.02 | -0.12 | 2/20/2026 | 2/20/2026 4:00:18 PM EST |
| 260.00 | 0.95 | 1.90 | 1.43 | 1.43 | +0.01 | +0.71% | 0.01 | 1 | 82 | 0.32 | 0.14 | 0.01 | -0.08 | 2/20/2026 | 2/20/2026 4:00:18 PM EST |
| 270.00 | 0.20 | 1.25 | 0.73 | 0.67 | -0.15 | -18.30% | 0.00 | 1 | 13 | 0.33 | 0.07 | 0.01 | -0.05 | 2/20/2026 | 2/20/2026 4:00:18 PM EST |
| 280.00 | 0.00 | 2.35 | 1.18 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.55 | 0.03 | 0.00 | -0.02 | 2/11/2026 | 2/20/2026 4:00:18 PM EST |
| 290.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.61 | 0.01 | 0.00 | -0.01 | 2/20/2026 4:00:18 PM EST | |||
| 300.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:18 PM EST | |||
| 310.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:18 PM EST | |||
| 320.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:18 PM EST | |||
| 330.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:18 PM EST | |||
| 340.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:18 PM EST | |||
| 350.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.15 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/20/2026 4:00:18 PM EST |
| 155.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:18 PM EST | |||
| 160.00 | 0.00 | 2.20 | 1.10 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.02 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/20/2026 4:00:18 PM EST |
| 165.00 | 0.00 | 2.20 | 1.10 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.96 | 0.00 | 0.00 | -0.01 | 2/6/2026 | 2/20/2026 4:00:18 PM EST |
| 170.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | -0.02 | 2/20/2026 4:00:18 PM EST | |||
| 175.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | -0.02 | 2/20/2026 4:00:18 PM EST | |||
| 180.00 | 0.00 | 2.45 | 1.23 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.79 | -0.01 | 0.00 | -0.03 | 2/6/2026 | 2/20/2026 4:00:18 PM EST |
| 185.00 | 0.00 | 2.55 | 1.28 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.74 | -0.01 | 0.00 | -0.04 | 2/17/2026 | 2/20/2026 4:00:18 PM EST |
| 190.00 | 0.00 | 2.75 | 1.38 | 0.61 | +0.04 | +7.02% | 0.01 | 1 | 11 | 0.69 | -0.02 | 0.00 | -0.05 | 2/20/2026 | 2/20/2026 4:00:18 PM EST |
| 195.00 | 0.35 | 2.95 | 1.65 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.51 | -0.05 | 0.00 | -0.06 | 2/12/2026 | 2/20/2026 4:00:18 PM EST |
| 200.00 | 0.00 | 1.55 | 0.78 | 1.18 | -0.34 | -22.37% | 0.00 | 7 | 302 | 0.48 | -0.07 | 0.01 | -0.08 | 2/20/2026 | 2/20/2026 4:00:18 PM EST |
| 210.00 | 0.55 | 2.60 | 1.58 | 1.68 | -0.94 | -35.88% | 0.01 | 4 | 378 | 0.36 | -0.14 | 0.01 | -0.11 | 2/20/2026 | 2/20/2026 4:00:18 PM EST |
| 220.00 | 2.90 | 4.20 | 3.55 | 4.00 | +0.10 | +2.57% | 0.02 | 4 | 624 | 0.36 | -0.24 | 0.01 | -0.14 | 2/20/2026 | 2/20/2026 4:00:18 PM EST |
| 230.00 | 5.80 | 7.60 | 6.70 | 6.20 | -1.70 | -21.52% | 0.03 | 35 | 247 | 0.35 | -0.39 | 0.02 | -0.15 | 2/20/2026 | 2/20/2026 4:00:18 PM EST |
| 240.00 | 10.30 | 12.40 | 11.35 | 11.79 | +0.39 | +3.43% | 0.05 | 33 | 17 | 0.32 | -0.58 | 0.02 | -0.15 | 2/20/2026 | 2/20/2026 4:00:18 PM EST |
| 250.00 | 17.10 | 19.40 | 18.25 | % | 0.07 | 0 | 0 | 0.32 | -0.75 | 0.02 | -0.12 | 2/20/2026 4:00:18 PM EST | |||
| 260.00 | 25.70 | 27.90 | 26.80 | % | 0.10 | 0 | 0 | 0.40 | -0.86 | 0.01 | -0.08 | 2/20/2026 4:00:18 PM EST | |||
| 270.00 | 34.20 | 37.60 | 35.90 | % | 0.13 | 0 | 0 | 0.47 | -0.93 | 0.01 | -0.05 | 2/20/2026 4:00:18 PM EST | |||
| 280.00 | 43.40 | 47.40 | 45.40 | % | 0.16 | 0 | 0 | 0.56 | -0.97 | 0.00 | -0.02 | 2/20/2026 4:00:18 PM EST | |||
| 290.00 | 53.40 | 57.40 | 55.40 | % | 0.19 | 0 | 0 | 0.63 | -0.99 | 0.00 | -0.01 | 2/20/2026 4:00:18 PM EST | |||
| 300.00 | 63.60 | 67.40 | 65.50 | % | 0.22 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:18 PM EST | |||
| 310.00 | 73.40 | 77.40 | 75.40 | % | 0.24 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:18 PM EST | |||
| 320.00 | 83.70 | 87.40 | 85.55 | % | 0.27 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:18 PM EST | |||
| 330.00 | 93.60 | 97.40 | 95.50 | % | 0.29 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:18 PM EST | |||
| 340.00 | 103.40 | 107.40 | 105.40 | % | 0.31 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:18 PM EST | |||
| 350.00 | 113.60 | 117.40 | 115.50 | % | 0.33 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:18 PM EST |