Options Chain for TE CONNECTIVITY PLC ORD SHS (TEL) - $201.34 as of 7/15/2026 8:35:35 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 | 79.30 | 81.90 | 80.60 | 80.50 | 0.00 | 0.00% | 0.67 | 0 | 1 | 4.44 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 7/15/2026 4:00:05 PM EST |
| 125.00 | 74.30 | 77.10 | 75.70 | % | 0.61 | 0 | 0 | 4.29 | 1.00 | 0.00 | 0.00 | 7/15/2026 4:00:05 PM EST | |||
| 130.00 | 69.30 | 72.00 | 70.65 | 70.60 | 0.00 | 0.00% | 0.54 | 0 | 1 | 3.93 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 7/15/2026 4:00:05 PM EST |
| 135.00 | 64.30 | 67.00 | 65.65 | 65.80 | 0.00 | 0.00% | 0.49 | 0 | 1 | 3.64 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 7/15/2026 4:00:05 PM EST |
| 140.00 | 59.30 | 62.00 | 60.65 | % | 0.43 | 0 | 0 | 3.37 | 1.00 | 0.00 | 0.00 | 7/15/2026 4:00:05 PM EST | |||
| 145.00 | 54.40 | 57.00 | 55.70 | 63.70 | 0.00 | 0.00% | 0.38 | 0 | 1 | 2.99 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 7/15/2026 4:00:05 PM EST |
| 150.00 | 49.30 | 52.00 | 50.65 | % | 0.34 | 0 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 7/15/2026 4:00:05 PM EST | |||
| 155.00 | 44.30 | 47.00 | 45.65 | % | 0.29 | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 7/15/2026 4:00:05 PM EST | |||
| 160.00 | 39.30 | 42.00 | 40.65 | % | 0.25 | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 7/15/2026 4:00:05 PM EST | |||
| 165.00 | 34.30 | 37.60 | 35.95 | % | 0.22 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 7/15/2026 4:00:05 PM EST | |||
| 170.00 | 29.40 | 32.70 | 31.05 | % | 0.18 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 7/15/2026 4:00:05 PM EST | |||
| 175.00 | 24.40 | 27.00 | 25.70 | 26.00 | 0.00 | 0.00% | 0.15 | 0 | 2 | 1.60 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 7/15/2026 4:00:05 PM EST |
| 180.00 | 19.40 | 22.10 | 20.75 | 26.76 | 0.00 | 0.00% | 0.12 | 0 | 8 | 1.39 | 0.97 | 0.01 | -0.16 | 6/8/2026 | 7/15/2026 4:00:05 PM EST |
| 185.00 | 14.60 | 17.30 | 15.95 | 11.50 | 0.00 | 0.00% | 0.09 | 0 | 27 | 1.20 | 0.93 | 0.01 | -0.39 | 7/8/2026 | 7/15/2026 4:00:05 PM EST |
| 190.00 | 9.80 | 12.20 | 11.00 | 13.17 | 0.00 | 0.00% | 0.06 | 0 | 390 | 0.91 | 0.86 | 0.02 | -0.59 | 7/14/2026 | 7/15/2026 4:00:05 PM EST |
| 195.00 | 5.70 | 8.10 | 6.90 | 7.30 | 0.00 | 0.00% | 0.04 | 0 | 78 | 0.82 | 0.75 | 0.03 | -0.76 | 7/14/2026 | 7/15/2026 4:00:05 PM EST |
| 200.00 | 3.40 | 4.90 | 4.15 | 3.25 | -0.85 | -20.74% | 0.02 | 1 | 279 | 0.61 | 0.56 | 0.04 | -0.90 | 7/15/2026 | 7/15/2026 4:00:05 PM EST |
| 210.00 | 0.35 | 1.00 | 0.68 | 0.40 | -0.65 | -61.91% | 0.00 | 13 | 88 | 0.56 | 0.17 | 0.03 | -0.56 | 7/15/2026 | 7/15/2026 4:00:05 PM EST |
| 220.00 | 0.00 | 0.05 | 0.03 | 0.10 | -0.07 | -41.18% | 0.00 | 1 | 688 | 0.58 | 0.03 | 0.01 | -0.08 | 7/15/2026 | 7/15/2026 4:00:05 PM EST |
| 230.00 | 0.00 | 0.05 | 0.03 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 218 | 0.81 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/15/2026 4:00:05 PM EST |
| 240.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 378 | 1.03 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/15/2026 4:00:05 PM EST |
| 250.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 584 | 1.23 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/15/2026 4:00:05 PM EST |
| 260.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 186 | 1.42 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/15/2026 4:00:05 PM EST |
| 270.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 34 | 2.99 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/15/2026 4:00:05 PM EST |
| 280.00 | 0.00 | 2.15 | 1.08 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 5 | 3.25 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 7/15/2026 4:00:05 PM EST |
| 290.00 | 0.00 | 2.15 | 1.08 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 6 | 3.49 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/15/2026 4:00:05 PM EST |
| 300.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 4 | 3.72 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 7/15/2026 4:00:05 PM EST |
| 310.00 | 0.00 | 2.15 | 1.08 | 2.30 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.94 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 7/15/2026 4:00:05 PM EST |
| 320.00 | 0.00 | 2.15 | 1.08 | 1.97 | 0.00 | 0.00% | 0.00 | 0 | 2 | 4.15 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 7/15/2026 4:00:05 PM EST |
| 330.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 1 | 4.34 | 0.00 | 0.00 | 0.00 | 7/15/2026 4:00:05 PM EST | |||
| 340.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 4.53 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 7/15/2026 4:00:05 PM EST |
| 350.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 4.72 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 7/15/2026 4:00:05 PM EST |
| 360.00 | 0.00 | 2.15 | 1.08 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 7/15/2026 4:00:05 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 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 3.57 | 0.00 | 0.00 | 0.00 | 7/15/2026 4:00:05 PM EST | |||
| 125.00 | 0.00 | 0.40 | 0.20 | 0.20 | % | 0.00 | 1 | 0 | 3.32 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 4:00:05 PM EST | |
| 130.00 | 0.00 | 0.40 | 0.20 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 4 | 3.08 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 7/15/2026 4:00:05 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.06 | 0.00 | 0.00 | 0.00 | 7/15/2026 4:00:05 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.77 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 7/15/2026 4:00:05 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.47 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 7/15/2026 4:00:05 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.19 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/15/2026 4:00:05 PM EST |
| 155.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.24 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 7/15/2026 4:00:05 PM EST |
| 160.00 | 0.00 | 0.75 | 0.38 | 1.09 | 0.00 | 0.00% | 0.00 | 0 | 11 | 2.01 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 7/15/2026 4:00:05 PM EST |
| 165.00 | 0.00 | 0.95 | 0.48 | 0.64 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.90 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 7/15/2026 4:00:05 PM EST |
| 170.00 | 0.00 | 0.10 | 0.05 | 0.79 | 0.00 | 0.00% | 0.00 | 0 | 66 | 1.15 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/15/2026 4:00:05 PM EST |
| 175.00 | 0.00 | 0.95 | 0.48 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 56 | 1.44 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/15/2026 4:00:05 PM EST |
| 180.00 | 0.05 | 0.15 | 0.10 | 0.40 | +0.25 | +166.67% | 0.00 | 1 | 52 | 0.75 | -0.03 | 0.01 | -0.16 | 7/15/2026 | 7/15/2026 4:00:05 PM EST |
| 185.00 | 0.05 | 0.20 | 0.13 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 397 | 0.62 | -0.07 | 0.01 | -0.39 | 7/13/2026 | 7/15/2026 4:00:05 PM EST |
| 190.00 | 0.20 | 0.40 | 0.30 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 881 | 0.54 | -0.14 | 0.02 | -0.59 | 7/14/2026 | 7/15/2026 4:00:05 PM EST |
| 195.00 | 0.75 | 1.40 | 1.08 | 1.15 | -0.50 | -30.31% | 0.01 | 2 | 101 | 0.55 | -0.25 | 0.03 | -0.76 | 7/15/2026 | 7/15/2026 4:00:05 PM EST |
| 200.00 | 2.30 | 4.50 | 3.40 | 3.60 | -1.84 | -33.83% | 0.02 | 1 | 117 | 0.66 | -0.45 | 0.04 | -0.90 | 7/15/2026 | 7/15/2026 4:00:05 PM EST |
| 210.00 | 8.60 | 11.00 | 9.80 | 11.50 | 0.00 | 0.00% | 0.05 | 0 | 322 | 0.82 | -0.83 | 0.03 | -0.56 | 7/13/2026 | 7/15/2026 4:00:05 PM EST |
| 220.00 | 18.10 | 20.80 | 19.45 | 17.20 | 0.00 | 0.00% | 0.09 | 0 | 322 | 1.30 | -0.97 | 0.01 | -0.08 | 7/14/2026 | 7/15/2026 4:00:05 PM EST |
| 230.00 | 28.20 | 30.80 | 29.50 | 34.50 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.55 | -1.00 | 0.00 | 0.00 | 6/26/2026 | 7/15/2026 4:00:05 PM EST |
| 240.00 | 38.10 | 40.70 | 39.40 | 42.33 | 0.00 | 0.00% | 0.16 | 0 | 2 | 1.98 | -1.00 | 0.00 | 0.00 | 7/9/2026 | 7/15/2026 4:00:05 PM EST |
| 250.00 | 47.50 | 50.80 | 49.15 | 49.60 | 0.00 | 0.00% | 0.20 | 0 | 1 | 2.17 | -1.00 | 0.00 | 0.00 | 7/10/2026 | 7/15/2026 4:00:05 PM EST |
| 260.00 | 58.00 | 60.80 | 59.40 | 65.00 | 0.00 | 0.00% | 0.23 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 7/2/2026 | 7/15/2026 4:00:05 PM EST |
| 270.00 | 67.60 | 70.80 | 69.20 | % | 0.26 | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 7/15/2026 4:00:05 PM EST | |||
| 280.00 | 78.10 | 80.80 | 79.45 | % | 0.28 | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 7/15/2026 4:00:05 PM EST | |||
| 290.00 | 88.10 | 90.70 | 89.40 | % | 0.31 | 0 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 7/15/2026 4:00:05 PM EST | |||
| 300.00 | 98.10 | 100.80 | 99.45 | % | 0.33 | 0 | 0 | 3.40 | -1.00 | 0.00 | 0.00 | 7/15/2026 4:00:05 PM EST | |||
| 310.00 | 108.10 | 110.80 | 109.45 | % | 0.35 | 0 | 0 | 3.61 | -1.00 | 0.00 | 0.00 | 7/15/2026 4:00:05 PM EST | |||
| 320.00 | 118.00 | 120.80 | 119.40 | % | 0.37 | 0 | 0 | 3.80 | -1.00 | 0.00 | 0.00 | 7/15/2026 4:00:05 PM EST | |||
| 330.00 | 128.10 | 130.80 | 129.45 | % | 0.39 | 0 | 0 | 4.00 | -1.00 | 0.00 | 0.00 | 7/15/2026 4:00:05 PM EST | |||
| 340.00 | 138.10 | 140.80 | 139.45 | % | 0.41 | 0 | 0 | 4.18 | -1.00 | 0.00 | 0.00 | 7/15/2026 4:00:05 PM EST | |||
| 350.00 | 148.10 | 150.80 | 149.45 | % | 0.43 | 0 | 0 | 4.35 | -1.00 | 0.00 | 0.00 | 7/15/2026 4:00:05 PM EST | |||
| 360.00 | 158.10 | 160.80 | 159.45 | % | 0.44 | 0 | 0 | 4.52 | -1.00 | 0.00 | 0.00 | 7/15/2026 4:00:05 PM EST |