Options Chain for TE CONNECTIVITY PLC ORD SHS (TEL) - $205.60 as of 7/25/2025 1:18:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 115.40 | 119.10 | 117.25 | % | 1.30 | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 95.00 | 110.80 | 114.20 | 112.50 | % | 1.18 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 100.00 | 106.00 | 109.20 | 107.60 | % | 1.08 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 105.00 | 101.00 | 104.10 | 102.55 | % | 0.98 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 110.00 | 95.50 | 99.10 | 97.30 | % | 0.88 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 115.00 | 90.80 | 94.60 | 92.70 | % | 0.81 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 120.00 | 85.90 | 89.20 | 87.55 | % | 0.73 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 125.00 | 80.50 | 84.10 | 82.30 | % | 0.66 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 130.00 | 75.50 | 79.10 | 77.30 | % | 0.59 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 135.00 | 71.10 | 74.20 | 72.65 | % | 0.54 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 140.00 | 66.00 | 69.50 | 67.75 | % | 0.48 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 145.00 | 60.70 | 64.70 | 62.70 | 23.30 | 0.00 | 0.00% | 0.43 | 0 | 6 | 1.14 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 7/25/2025 11:58:56 AM EST |
| 150.00 | 56.10 | 58.60 | 57.35 | 29.75 | 0.00 | 0.00% | 0.38 | 0 | 171 | 0.97 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 7/25/2025 11:58:56 AM EST |
| 155.00 | 50.60 | 54.40 | 52.50 | % | 0.34 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 160.00 | 45.70 | 49.10 | 47.40 | 20.20 | 0.00 | 0.00% | 0.30 | 0 | 23 | 0.82 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 7/25/2025 11:58:56 AM EST |
| 165.00 | 41.20 | 44.10 | 42.65 | 40.30 | +11.85 | +41.66% | 0.26 | 4 | 44 | 0.78 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 170.00 | 35.80 | 39.20 | 37.50 | 26.30 | 0.00 | 0.00% | 0.22 | 0 | 71 | 0.73 | 1.00 | 0.00 | 0.00 | 7/23/2025 | 7/25/2025 11:58:56 AM EST |
| 175.00 | 31.40 | 34.00 | 32.70 | 30.40 | -0.75 | -2.41% | 0.19 | 4 | 102 | 0.60 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 180.00 | 26.20 | 28.90 | 27.55 | 22.20 | 0.00 | 0.00% | 0.15 | 0 | 76 | 0.47 | 1.00 | 0.00 | -0.01 | 7/23/2025 | 7/25/2025 11:58:56 AM EST |
| 185.00 | 22.40 | 23.60 | 23.00 | 16.58 | 0.00 | 0.00% | 0.12 | 0 | 1,394 | 0.40 | 0.99 | 0.00 | -0.03 | 7/24/2025 | 7/25/2025 11:58:56 AM EST |
| 190.00 | 17.10 | 18.80 | 17.95 | 15.55 | +2.05 | +15.19% | 0.09 | 2 | 289 | 0.24 | 0.95 | 0.01 | -0.04 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 195.00 | 12.90 | 14.40 | 13.65 | 12.50 | +0.65 | +5.49% | 0.07 | 4 | 827 | 0.19 | 0.88 | 0.02 | -0.07 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 200.00 | 8.70 | 10.10 | 9.40 | 8.95 | +0.61 | +7.32% | 0.05 | 64 | 1,485 | 0.20 | 0.75 | 0.03 | -0.09 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 210.00 | 2.70 | 3.20 | 2.95 | 2.88 | +0.38 | +15.20% | 0.01 | 45 | 1,448 | 0.20 | 0.38 | 0.04 | -0.10 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 220.00 | 0.40 | 0.75 | 0.58 | 0.58 | +0.08 | +16.00% | 0.00 | 2 | 5 | 0.32 | 0.10 | 0.02 | -0.04 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 230.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.34 | 0.01 | 0.00 | -0.01 | 7/25/2025 11:58:56 AM EST | |||
| 240.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 250.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 260.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 270.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 280.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 95.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 100.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 105.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 110.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 115.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 120.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 125.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 130.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 135.00 | 0.00 | 0.75 | 0.38 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.03 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 7/25/2025 11:58:56 AM EST |
| 140.00 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.96 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/25/2025 11:58:56 AM EST |
| 145.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.88 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/25/2025 11:58:56 AM EST |
| 150.00 | 0.00 | 0.75 | 0.38 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.81 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 7/25/2025 11:58:56 AM EST |
| 155.00 | 0.00 | 0.35 | 0.18 | 0.35 | -0.75 | -68.19% | 0.00 | 1 | 50 | 0.74 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 160.00 | 0.00 | 0.75 | 0.38 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.67 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 7/25/2025 11:58:56 AM EST |
| 165.00 | 0.10 | 0.40 | 0.25 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 82 | 0.48 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:58:56 AM EST |
| 170.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.54 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:58:56 AM EST |
| 175.00 | 0.00 | 0.45 | 0.23 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 1,644 | 0.43 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:58:56 AM EST |
| 180.00 | 0.00 | 0.65 | 0.33 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 112 | 0.40 | 0.00 | 0.00 | -0.01 | 7/24/2025 | 7/25/2025 11:58:56 AM EST |
| 185.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.28 | -0.01 | 0.00 | -0.03 | 7/24/2025 | 7/25/2025 11:58:56 AM EST |
| 190.00 | 0.25 | 0.45 | 0.35 | 0.37 | -0.38 | -50.67% | 0.00 | 16 | 77 | 0.25 | -0.05 | 0.01 | -0.04 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 195.00 | 0.45 | 1.20 | 0.83 | 1.05 | -0.25 | -19.24% | 0.00 | 1 | 42 | 0.25 | -0.12 | 0.02 | -0.07 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 200.00 | 1.25 | 1.55 | 1.40 | 1.60 | -0.50 | -23.81% | 0.01 | 58 | 67 | 0.21 | -0.25 | 0.03 | -0.09 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 210.00 | 4.40 | 5.60 | 5.00 | 6.70 | -2.80 | -29.48% | 0.02 | 1 | 8 | 0.21 | -0.62 | 0.04 | -0.10 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 220.00 | 11.70 | 14.30 | 13.00 | 13.50 | -3.30 | -19.65% | 0.06 | 4 | 22 | 0.31 | -0.90 | 0.02 | -0.04 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 230.00 | 21.80 | 24.90 | 23.35 | 24.12 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.43 | -0.99 | 0.00 | -0.01 | 7/24/2025 | 7/25/2025 11:58:56 AM EST |
| 240.00 | 31.00 | 34.50 | 32.75 | % | 0.14 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 250.00 | 41.10 | 44.70 | 42.90 | % | 0.17 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 260.00 | 51.30 | 54.90 | 53.10 | % | 0.20 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 270.00 | 61.30 | 64.90 | 63.10 | % | 0.23 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 280.00 | 71.00 | 74.60 | 72.80 | % | 0.26 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST |