Options Chain for TE CONNECTIVITY PLC ORD SHS (TEL) - $205.25 as of 9/1/2026 11:48:28 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 | 100.90 | 103.50 | 102.20 | % | 0.97 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 9/1/2026 2:58:57 PM EST | |||
| 110.00 | 96.10 | 98.80 | 97.45 | % | 0.89 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 9/1/2026 2:58:57 PM EST | |||
| 115.00 | 90.90 | 94.10 | 92.50 | % | 0.80 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 9/1/2026 2:58:57 PM EST | |||
| 120.00 | 86.30 | 88.50 | 87.40 | % | 0.73 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 9/1/2026 2:58:57 PM EST | |||
| 125.00 | 81.00 | 83.80 | 82.40 | % | 0.66 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 9/1/2026 2:58:57 PM EST | |||
| 130.00 | 76.00 | 79.30 | 77.65 | % | 0.60 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 9/1/2026 2:58:57 PM EST | |||
| 135.00 | 71.00 | 74.20 | 72.60 | % | 0.54 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 9/1/2026 2:58:57 PM EST | |||
| 140.00 | 66.00 | 69.10 | 67.55 | 73.15 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 9/1/2026 2:58:57 PM EST |
| 145.00 | 61.00 | 64.20 | 62.60 | % | 0.43 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 9/1/2026 2:58:57 PM EST | |||
| 150.00 | 56.00 | 59.10 | 57.55 | % | 0.38 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 9/1/2026 2:58:57 PM EST | |||
| 155.00 | 51.10 | 54.10 | 52.60 | % | 0.34 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 9/1/2026 2:58:57 PM EST | |||
| 160.00 | 46.10 | 49.10 | 47.60 | % | 0.30 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 9/1/2026 2:58:57 PM EST | |||
| 165.00 | 41.10 | 44.10 | 42.60 | % | 0.26 | 0 | 1 | 0.74 | 1.00 | 0.00 | -0.01 | 9/1/2026 2:58:57 PM EST | |||
| 170.00 | 36.20 | 39.30 | 37.75 | 47.95 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.66 | 0.99 | 0.00 | -0.02 | 5/26/2026 | 9/1/2026 2:58:57 PM EST |
| 175.00 | 31.10 | 34.30 | 32.70 | 37.07 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.58 | 0.98 | 0.00 | -0.03 | 7/21/2026 | 9/1/2026 2:58:57 PM EST |
| 180.00 | 26.40 | 29.40 | 27.90 | 49.00 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.53 | 0.96 | 0.01 | -0.06 | 4/22/2026 | 9/1/2026 2:58:57 PM EST |
| 185.00 | 21.60 | 24.60 | 23.10 | % | 0.12 | 0 | 1 | 0.44 | 0.92 | 0.01 | -0.08 | 9/1/2026 2:58:57 PM EST | |||
| 190.00 | 17.40 | 19.40 | 18.40 | 21.90 | 0.00 | 0.00% | 0.10 | 0 | 23 | 0.38 | 0.86 | 0.02 | -0.12 | 7/27/2026 | 9/1/2026 2:58:57 PM EST |
| 195.00 | 12.80 | 15.40 | 14.10 | 24.90 | 0.00 | 0.00% | 0.07 | 0 | 67 | 0.35 | 0.77 | 0.02 | -0.15 | 8/10/2026 | 9/1/2026 2:58:57 PM EST |
| 200.00 | 9.10 | 11.70 | 10.40 | 8.10 | -0.40 | -4.71% | 0.05 | 1 | 300 | 0.33 | 0.65 | 0.03 | -0.17 | 9/1/2026 | 9/1/2026 2:58:57 PM EST |
| 210.00 | 3.80 | 5.40 | 4.60 | 4.90 | +0.64 | +15.03% | 0.02 | 8 | 322 | 0.33 | 0.38 | 0.03 | -0.16 | 9/1/2026 | 9/1/2026 2:58:57 PM EST |
| 220.00 | 1.45 | 2.30 | 1.88 | 1.25 | -0.40 | -24.25% | 0.01 | 1 | 629 | 0.34 | 0.18 | 0.02 | -0.11 | 9/1/2026 | 9/1/2026 2:58:57 PM EST |
| 230.00 | 0.45 | 0.90 | 0.68 | 0.55 | -0.02 | -3.51% | 0.00 | 1 | 707 | 0.35 | 0.07 | 0.01 | -0.06 | 9/1/2026 | 9/1/2026 2:58:57 PM EST |
| 240.00 | 0.20 | 1.05 | 0.63 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 1,514 | 0.40 | 0.03 | 0.00 | -0.03 | 8/31/2026 | 9/1/2026 2:58:57 PM EST |
| 250.00 | 0.00 | 0.20 | 0.10 | 0.15 | -0.20 | -57.15% | 0.00 | 7 | 543 | 0.43 | 0.01 | 0.00 | -0.01 | 9/1/2026 | 9/1/2026 2:58:57 PM EST |
| 260.00 | 0.00 | 0.50 | 0.25 | 0.66 | 0.00 | 0.00% | 0.00 | 0 | 74 | 0.68 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 9/1/2026 2:58:57 PM EST |
| 270.00 | 0.05 | 0.50 | 0.28 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 96 | 0.61 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/1/2026 2:58:57 PM EST |
| 280.00 | 0.00 | 1.00 | 0.50 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.89 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/1/2026 2:58:57 PM EST |
| 290.00 | 0.00 | 1.00 | 0.50 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.97 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 9/1/2026 2:58:57 PM EST |
| 300.00 | 0.00 | 0.75 | 0.38 | 1.06 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.98 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 9/1/2026 2:58:57 PM EST |
| 310.00 | 0.00 | 1.75 | 0.88 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.24 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 9/1/2026 2:58:57 PM EST |
| 320.00 | 0.00 | 0.95 | 0.48 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.16 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 9/1/2026 2:58:57 PM EST |
| 330.00 | 0.00 | 0.95 | 0.48 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.22 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 9/1/2026 2:58:57 PM EST |
| 340.00 | 0.00 | 1.35 | 0.68 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.37 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 9/1/2026 2:58:57 PM EST |
| 350.00 | 0.00 | 1.35 | 0.68 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.43 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 9/1/2026 2:58:57 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 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 9/1/2026 2:58:57 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 9/1/2026 2:58:57 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 9/1/2026 2:58:57 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.41 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 9/1/2026 2:58:57 PM EST |
| 125.00 | 0.00 | 1.15 | 0.58 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.32 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 9/1/2026 2:58:57 PM EST |
| 130.00 | 0.00 | 0.75 | 0.38 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.23 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 9/1/2026 2:58:57 PM EST |
| 135.00 | 0.00 | 0.75 | 0.38 | 1.80 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.14 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 9/1/2026 2:58:57 PM EST |
| 140.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 9/1/2026 2:58:57 PM EST | |||
| 145.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 9/1/2026 2:58:57 PM EST | |||
| 150.00 | 0.00 | 0.50 | 0.25 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 112 | 0.82 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 9/1/2026 2:58:57 PM EST |
| 155.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 96 | 0.82 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/1/2026 2:58:57 PM EST |
| 160.00 | 0.00 | 0.95 | 0.48 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.74 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/1/2026 2:58:57 PM EST |
| 165.00 | 0.00 | 0.55 | 0.28 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.62 | 0.00 | 0.00 | -0.01 | 8/28/2026 | 9/1/2026 2:58:57 PM EST |
| 170.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.56 | -0.01 | 0.00 | -0.02 | 8/31/2026 | 9/1/2026 2:58:57 PM EST |
| 175.00 | 0.00 | 0.50 | 0.25 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.46 | -0.02 | 0.00 | -0.03 | 8/31/2026 | 9/1/2026 2:58:57 PM EST |
| 180.00 | 0.00 | 0.65 | 0.33 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 96 | 0.37 | -0.04 | 0.01 | -0.06 | 8/31/2026 | 9/1/2026 2:58:57 PM EST |
| 185.00 | 0.20 | 1.00 | 0.60 | 0.55 | -0.29 | -34.53% | 0.00 | 3 | 57 | 0.37 | -0.08 | 0.01 | -0.08 | 9/1/2026 | 9/1/2026 2:58:57 PM EST |
| 190.00 | 0.45 | 1.60 | 1.03 | 1.32 | +0.17 | +14.79% | 0.01 | 24 | 591 | 0.35 | -0.14 | 0.02 | -0.12 | 9/1/2026 | 9/1/2026 2:58:57 PM EST |
| 195.00 | 1.00 | 2.05 | 1.53 | 2.40 | -0.47 | -16.38% | 0.01 | 1 | 215 | 0.34 | -0.23 | 0.02 | -0.15 | 9/1/2026 | 9/1/2026 2:58:57 PM EST |
| 200.00 | 2.35 | 3.40 | 2.88 | 4.10 | +0.57 | +16.15% | 0.01 | 45 | 561 | 0.33 | -0.35 | 0.03 | -0.17 | 9/1/2026 | 9/1/2026 2:58:57 PM EST |
| 210.00 | 6.10 | 8.00 | 7.05 | 12.33 | 0.00 | 0.00% | 0.03 | 0 | 179 | 0.32 | -0.62 | 0.03 | -0.16 | 8/25/2026 | 9/1/2026 2:58:57 PM EST |
| 220.00 | 13.30 | 15.80 | 14.55 | 17.65 | 0.00 | 0.00% | 0.07 | 0 | 31 | 0.39 | -0.82 | 0.02 | -0.11 | 8/28/2026 | 9/1/2026 2:58:57 PM EST |
| 230.00 | 21.40 | 24.60 | 23.00 | 27.70 | 0.00 | 0.00% | 0.10 | 0 | 68 | 0.54 | -0.93 | 0.01 | -0.06 | 7/29/2026 | 9/1/2026 2:58:57 PM EST |
| 240.00 | 31.50 | 34.30 | 32.90 | 28.90 | 0.00 | 0.00% | 0.14 | 0 | 39 | 0.69 | -0.97 | 0.00 | -0.03 | 4/9/2026 | 9/1/2026 2:58:57 PM EST |
| 250.00 | 41.50 | 44.20 | 42.85 | 35.00 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.76 | -0.99 | 0.00 | -0.01 | 8/10/2026 | 9/1/2026 2:58:57 PM EST |
| 260.00 | 51.20 | 54.20 | 52.70 | % | 0.20 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 9/1/2026 2:58:57 PM EST | |||
| 270.00 | 61.60 | 63.50 | 62.55 | % | 0.23 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 9/1/2026 2:58:57 PM EST | |||
| 280.00 | 71.60 | 73.50 | 72.55 | % | 0.26 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 9/1/2026 2:58:57 PM EST | |||
| 290.00 | 81.60 | 83.50 | 82.55 | % | 0.28 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 9/1/2026 2:58:57 PM EST | |||
| 300.00 | 91.40 | 93.50 | 92.45 | % | 0.31 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 9/1/2026 2:58:57 PM EST | |||
| 310.00 | 101.60 | 104.00 | 102.80 | % | 0.33 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 9/1/2026 2:58:57 PM EST | |||
| 320.00 | 111.60 | 114.20 | 112.90 | % | 0.35 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 9/1/2026 2:58:57 PM EST | |||
| 330.00 | 121.60 | 124.20 | 122.90 | % | 0.37 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 9/1/2026 2:58:57 PM EST | |||
| 340.00 | 131.60 | 134.20 | 132.90 | % | 0.39 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 9/1/2026 2:58:57 PM EST | |||
| 350.00 | 141.60 | 143.50 | 142.55 | % | 0.41 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 9/1/2026 2:58:57 PM EST |