Options Chain for TE CONNECTIVITY PLC ORD SHS (TEL) - $233.51 as of 12/23/2025 2:08:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 145.90 | 149.90 | 147.90 | % | 1.74 | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:11 PM EST | |||
| 90.00 | 141.10 | 144.90 | 143.00 | % | 1.59 | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:11 PM EST | |||
| 95.00 | 136.10 | 140.00 | 138.05 | 105.20 | 0.00 | 0.00% | 1.45 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 7/23/2025 | 12/23/2025 1:59:11 PM EST |
| 100.00 | 131.00 | 135.10 | 133.05 | % | 1.33 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:11 PM EST | |||
| 105.00 | 125.90 | 130.00 | 127.95 | % | 1.22 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:11 PM EST | |||
| 110.00 | 121.00 | 125.10 | 123.05 | % | 1.12 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:11 PM EST | |||
| 115.00 | 116.00 | 120.00 | 118.00 | % | 1.03 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:11 PM EST | |||
| 120.00 | 111.20 | 115.00 | 113.10 | 55.10 | 0.00 | 0.00% | 0.94 | 0 | 4 | 1.66 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 12/23/2025 1:59:11 PM EST |
| 125.00 | 106.10 | 110.10 | 108.10 | % | 0.86 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:11 PM EST | |||
| 130.00 | 101.00 | 105.20 | 103.10 | % | 0.79 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:11 PM EST | |||
| 135.00 | 96.10 | 100.10 | 98.10 | % | 0.73 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:11 PM EST | |||
| 140.00 | 91.10 | 95.20 | 93.15 | % | 0.67 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:11 PM EST | |||
| 145.00 | 86.30 | 90.10 | 88.20 | 74.50 | 0.00 | 0.00% | 0.61 | 0 | 3 | 1.27 | 1.00 | 0.00 | 0.00 | 10/13/2025 | 12/23/2025 1:59:11 PM EST |
| 150.00 | 81.30 | 85.10 | 83.20 | 52.17 | 0.00 | 0.00% | 0.55 | 0 | 1 | 1.19 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 12/23/2025 1:59:11 PM EST |
| 155.00 | 76.30 | 80.10 | 78.20 | 93.00 | 0.00 | 0.00% | 0.50 | 0 | 23 | 1.02 | 1.00 | 0.00 | 0.00 | 10/31/2025 | 12/23/2025 1:59:11 PM EST |
| 160.00 | 71.40 | 75.00 | 73.20 | 73.10 | 0.00 | 0.00% | 0.46 | 0 | 19 | 0.96 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 12/23/2025 1:59:11 PM EST |
| 165.00 | 66.40 | 70.00 | 68.20 | 69.10 | 0.00 | 0.00% | 0.41 | 0 | 2 | 0.87 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 12/23/2025 1:59:11 PM EST |
| 170.00 | 61.40 | 64.20 | 62.80 | 54.08 | 0.00 | 0.00% | 0.37 | 0 | 18 | 0.81 | 1.00 | 0.00 | 0.00 | 12/17/2025 | 12/23/2025 1:59:11 PM EST |
| 175.00 | 56.40 | 59.40 | 57.90 | 27.93 | 0.00 | 0.00% | 0.33 | 0 | 22 | 0.78 | 1.00 | 0.00 | 0.00 | 7/23/2025 | 12/23/2025 1:59:11 PM EST |
| 180.00 | 51.50 | 54.40 | 52.95 | 43.30 | 0.00 | 0.00% | 0.29 | 0 | 32 | 0.71 | 1.00 | 0.00 | -0.01 | 12/17/2025 | 12/23/2025 1:59:11 PM EST |
| 185.00 | 46.50 | 49.40 | 47.95 | 36.65 | 0.00 | 0.00% | 0.26 | 0 | 41 | 0.65 | 1.00 | 0.00 | -0.02 | 11/21/2025 | 12/23/2025 1:59:11 PM EST |
| 190.00 | 41.60 | 44.40 | 43.00 | 24.65 | 0.00 | 0.00% | 0.23 | 0 | 4 | 0.59 | 0.99 | 0.00 | -0.02 | 7/31/2025 | 12/23/2025 1:59:11 PM EST |
| 195.00 | 36.60 | 39.60 | 38.10 | 46.00 | 0.00 | 0.00% | 0.20 | 0 | 11 | 0.55 | 0.98 | 0.00 | -0.04 | 10/28/2025 | 12/23/2025 1:59:11 PM EST |
| 200.00 | 31.80 | 34.70 | 33.25 | 32.00 | 0.00 | 0.00% | 0.17 | 0 | 63 | 0.50 | 0.96 | 0.00 | -0.05 | 12/15/2025 | 12/23/2025 1:59:11 PM EST |
| 210.00 | 22.30 | 25.10 | 23.70 | 38.00 | 0.00 | 0.00% | 0.11 | 0 | 62 | 0.41 | 0.91 | 0.01 | -0.08 | 12/11/2025 | 12/23/2025 1:59:11 PM EST |
| 220.00 | 13.50 | 16.60 | 15.05 | 12.70 | 0.00 | 0.00% | 0.07 | 0 | 91 | 0.25 | 0.80 | 0.02 | -0.12 | 12/16/2025 | 12/23/2025 1:59:11 PM EST |
| 230.00 | 7.60 | 8.70 | 8.15 | 7.95 | 0.00 | 0.00% | 0.04 | 0 | 88 | 0.26 | 0.60 | 0.02 | -0.14 | 12/22/2025 | 12/23/2025 1:59:11 PM EST |
| 240.00 | 3.10 | 3.70 | 3.40 | 3.30 | -0.95 | -22.36% | 0.01 | 33 | 2,890 | 0.25 | 0.35 | 0.02 | -0.12 | 12/23/2025 | 12/23/2025 1:59:11 PM EST |
| 250.00 | 1.00 | 1.30 | 1.15 | 1.00 | -0.50 | -33.34% | 0.00 | 1 | 612 | 0.25 | 0.16 | 0.02 | -0.08 | 12/23/2025 | 12/23/2025 1:59:11 PM EST |
| 260.00 | 0.30 | 0.80 | 0.55 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 2,669 | 0.28 | 0.06 | 0.01 | -0.04 | 12/22/2025 | 12/23/2025 1:59:11 PM EST |
| 270.00 | 0.00 | 1.35 | 0.68 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.45 | 0.02 | 0.00 | -0.01 | 12/22/2025 | 12/23/2025 1:59:11 PM EST |
| 280.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.59 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/23/2025 1:59:11 PM EST |
| 290.00 | 0.00 | 1.15 | 0.58 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.57 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 12/23/2025 1:59:11 PM EST |
| 300.00 | 0.00 | 0.20 | 0.10 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.52 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/23/2025 1:59:11 PM EST |
| 310.00 | 0.00 | 1.15 | 0.58 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.70 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 12/23/2025 1:59:11 PM EST |
| 320.00 | 0.00 | 1.15 | 0.58 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.76 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 12/23/2025 1:59:11 PM EST |
| 330.00 | 0.00 | 1.15 | 0.58 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.81 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 12/23/2025 1:59:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:11 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:11 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:11 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:11 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:11 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:11 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:11 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:11 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:11 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:11 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:11 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.39 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 12/23/2025 1:59:11 PM EST |
| 145.00 | 0.00 | 2.10 | 1.05 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.30 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 12/23/2025 1:59:11 PM EST |
| 150.00 | 0.00 | 1.80 | 0.90 | 2.65 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.98 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 12/23/2025 1:59:11 PM EST |
| 155.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:11 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 12/23/2025 1:59:11 PM EST |
| 165.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.87 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 12/23/2025 1:59:11 PM EST |
| 170.00 | 0.00 | 1.15 | 0.58 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.81 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/23/2025 1:59:11 PM EST |
| 175.00 | 0.00 | 1.15 | 0.58 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.75 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 12/23/2025 1:59:11 PM EST |
| 180.00 | 0.00 | 1.15 | 0.58 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.69 | 0.00 | 0.00 | -0.01 | 11/21/2025 | 12/23/2025 1:59:11 PM EST |
| 185.00 | 0.00 | 1.15 | 0.58 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.63 | 0.00 | 0.00 | -0.02 | 12/18/2025 | 12/23/2025 1:59:11 PM EST |
| 190.00 | 0.00 | 0.95 | 0.48 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.55 | -0.01 | 0.00 | -0.02 | 12/3/2025 | 12/23/2025 1:59:11 PM EST |
| 195.00 | 0.05 | 0.45 | 0.25 | 0.25 | -0.50 | -66.67% | 0.00 | 2 | 82 | 0.36 | -0.02 | 0.00 | -0.04 | 12/23/2025 | 12/23/2025 1:59:11 PM EST |
| 200.00 | 0.15 | 0.55 | 0.35 | 0.35 | -0.10 | -22.23% | 0.00 | 3 | 2,644 | 0.35 | -0.04 | 0.00 | -0.05 | 12/23/2025 | 12/23/2025 1:59:11 PM EST |
| 210.00 | 0.65 | 1.10 | 0.88 | 0.87 | -0.01 | -1.14% | 0.00 | 2 | 65 | 0.32 | -0.09 | 0.01 | -0.08 | 12/23/2025 | 12/23/2025 1:59:11 PM EST |
| 220.00 | 1.80 | 2.35 | 2.08 | 2.10 | 0.00 | 0.00% | 0.01 | 1 | 2,841 | 0.29 | -0.20 | 0.02 | -0.12 | 12/23/2025 | 12/23/2025 1:59:11 PM EST |
| 230.00 | 4.50 | 5.00 | 4.75 | 4.60 | -0.10 | -2.13% | 0.02 | 3 | 148 | 0.27 | -0.40 | 0.02 | -0.14 | 12/23/2025 | 12/23/2025 1:59:11 PM EST |
| 240.00 | 9.70 | 11.10 | 10.40 | 13.50 | 0.00 | 0.00% | 0.04 | 0 | 21 | 0.27 | -0.65 | 0.02 | -0.12 | 12/12/2025 | 12/23/2025 1:59:11 PM EST |
| 250.00 | 17.00 | 19.80 | 18.40 | 14.37 | 0.00 | 0.00% | 0.07 | 0 | 6 | 0.37 | -0.84 | 0.02 | -0.08 | 12/12/2025 | 12/23/2025 1:59:11 PM EST |
| 260.00 | 25.70 | 29.10 | 27.40 | % | 0.11 | 0 | 0 | 0.43 | -0.94 | 0.01 | -0.04 | 12/23/2025 1:59:11 PM EST | |||
| 270.00 | 35.30 | 39.20 | 37.25 | 34.30 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.54 | -0.98 | 0.00 | -0.01 | 10/29/2025 | 12/23/2025 1:59:11 PM EST |
| 280.00 | 45.20 | 49.20 | 47.20 | 38.72 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 12/23/2025 1:59:11 PM EST |
| 290.00 | 55.20 | 59.20 | 57.20 | % | 0.20 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:11 PM EST | |||
| 300.00 | 65.10 | 69.20 | 67.15 | % | 0.22 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:11 PM EST | |||
| 310.00 | 75.10 | 79.20 | 77.15 | % | 0.25 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:11 PM EST | |||
| 320.00 | 85.20 | 89.10 | 87.15 | % | 0.27 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:11 PM EST | |||
| 330.00 | 95.10 | 99.20 | 97.15 | % | 0.29 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:11 PM EST |