Options Chain for TE CONNECTIVITY PLC ORD SHS (TEL) - $209.82 as of 9/12/2025 9:29:38 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 | 88.20 | 91.90 | 90.05 | % | 0.75 | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:59 PM EST | |||
| 125.00 | 83.20 | 86.80 | 85.00 | % | 0.68 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:59 PM EST | |||
| 130.00 | 78.20 | 81.70 | 79.95 | % | 0.61 | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:59 PM EST | |||
| 135.00 | 73.10 | 76.70 | 74.90 | % | 0.55 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:59 PM EST | |||
| 140.00 | 68.30 | 71.80 | 70.05 | % | 0.50 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:59 PM EST | |||
| 145.00 | 63.20 | 66.60 | 64.90 | % | 0.45 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:59 PM EST | |||
| 150.00 | 58.30 | 61.70 | 60.00 | % | 0.40 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:59 PM EST | |||
| 155.00 | 53.30 | 56.90 | 55.10 | 55.00 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 3:59:59 PM EST |
| 160.00 | 48.40 | 51.80 | 50.10 | % | 0.31 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:59 PM EST | |||
| 165.00 | 43.20 | 46.70 | 44.95 | % | 0.27 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:59 PM EST | |||
| 170.00 | 38.60 | 41.80 | 40.20 | 36.05 | 0.00 | 0.00% | 0.24 | 0 | 3 | 1.18 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 9/12/2025 3:59:59 PM EST |
| 175.00 | 33.70 | 36.80 | 35.25 | 36.61 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 9/12/2025 3:59:59 PM EST |
| 180.00 | 28.30 | 31.90 | 30.10 | 25.90 | 0.00 | 0.00% | 0.17 | 0 | 153 | 0.95 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 9/12/2025 3:59:59 PM EST |
| 185.00 | 23.60 | 26.90 | 25.25 | 13.60 | 0.00 | 0.00% | 0.14 | 0 | 15 | 0.83 | 1.00 | 0.00 | 0.00 | 7/23/2025 | 9/12/2025 3:59:59 PM EST |
| 190.00 | 18.90 | 22.00 | 20.45 | 15.35 | 0.00 | 0.00% | 0.11 | 0 | 10 | 0.72 | 0.99 | 0.00 | -0.02 | 8/12/2025 | 9/12/2025 3:59:59 PM EST |
| 195.00 | 13.70 | 16.90 | 15.30 | 13.80 | 0.00 | 0.00% | 0.08 | 0 | 17 | 0.57 | 0.99 | 0.00 | -0.02 | 8/29/2025 | 9/12/2025 3:59:59 PM EST |
| 200.00 | 9.30 | 11.60 | 10.45 | 12.30 | -1.20 | -8.89% | 0.05 | 55 | 67 | 0.48 | 0.92 | 0.02 | -0.09 | 9/12/2025 | 9/12/2025 3:59:59 PM EST |
| 210.00 | 2.15 | 2.90 | 2.53 | 2.70 | -2.20 | -44.90% | 0.01 | 2 | 144 | 0.22 | 0.50 | 0.07 | -0.18 | 9/12/2025 | 9/12/2025 3:59:59 PM EST |
| 220.00 | 0.00 | 0.80 | 0.40 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 1,506 | 0.25 | 0.05 | 0.02 | -0.05 | 9/11/2025 | 9/12/2025 3:59:59 PM EST |
| 230.00 | 0.00 | 0.55 | 0.28 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.47 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:59 PM EST |
| 240.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:59 PM EST | |||
| 250.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:59 PM EST | |||
| 260.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:59 PM EST | |||
| 270.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:59 PM EST | |||
| 280.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:59 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 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:59 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:59 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:59 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:59 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:59 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:59 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:59 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:59 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.61 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 9/12/2025 3:59:59 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | 2.14 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.47 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 9/12/2025 3:59:59 PM EST |
| 170.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.34 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/12/2025 3:59:59 PM EST |
| 175.00 | 0.00 | 2.20 | 1.10 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 29 | 1.21 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 9/12/2025 3:59:59 PM EST |
| 180.00 | 0.00 | 2.20 | 1.10 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.08 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 9/12/2025 3:59:59 PM EST |
| 185.00 | 0.00 | 1.45 | 0.73 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 1,177 | 0.82 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/12/2025 3:59:59 PM EST |
| 190.00 | 0.15 | 0.20 | 0.18 | 0.20 | -0.03 | -13.05% | 0.00 | 5 | 37 | 0.42 | -0.01 | 0.00 | -0.02 | 9/12/2025 | 9/12/2025 3:59:59 PM EST |
| 195.00 | 0.00 | 1.60 | 0.80 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.60 | -0.01 | 0.00 | -0.02 | 9/11/2025 | 9/12/2025 3:59:59 PM EST |
| 200.00 | 0.25 | 0.90 | 0.58 | 0.65 | -0.05 | -7.15% | 0.00 | 3 | 1,230 | 0.31 | -0.08 | 0.02 | -0.09 | 9/12/2025 | 9/12/2025 3:59:59 PM EST |
| 210.00 | 2.00 | 3.90 | 2.95 | 4.47 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.25 | -0.50 | 0.07 | -0.18 | 9/5/2025 | 9/12/2025 3:59:59 PM EST |
| 220.00 | 8.30 | 11.30 | 9.80 | 17.80 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.44 | -0.95 | 0.02 | -0.05 | 9/2/2025 | 9/12/2025 3:59:59 PM EST |
| 230.00 | 18.50 | 21.90 | 20.20 | % | 0.09 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:59 PM EST | |||
| 240.00 | 28.40 | 32.00 | 30.20 | % | 0.13 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:59 PM EST | |||
| 250.00 | 38.30 | 42.00 | 40.15 | % | 0.16 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:59 PM EST | |||
| 260.00 | 48.50 | 51.80 | 50.15 | % | 0.19 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:59 PM EST | |||
| 270.00 | 58.30 | 61.80 | 60.05 | % | 0.22 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:59 PM EST | |||
| 280.00 | 68.30 | 71.90 | 70.10 | % | 0.25 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:59 PM EST |