Options Chain for TE CONNECTIVITY PLC ORD SHS (TEL) - $207.00 as of 5/29/2026 5:04:25 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 | 90.60 | 94.70 | 92.65 | % | 0.77 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:59:05 PM EST | |||
| 125.00 | 85.70 | 89.60 | 87.65 | % | 0.70 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:59:05 PM EST | |||
| 130.00 | 80.60 | 84.60 | 82.60 | % | 0.64 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:59:05 PM EST | |||
| 135.00 | 75.70 | 79.60 | 77.65 | % | 0.58 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:59:05 PM EST | |||
| 140.00 | 70.70 | 74.70 | 72.70 | % | 0.52 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:59:05 PM EST | |||
| 145.00 | 65.70 | 69.70 | 67.70 | % | 0.47 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:59:05 PM EST | |||
| 150.00 | 60.70 | 64.80 | 62.75 | % | 0.42 | 0 | 0 | 1.15 | 1.00 | 0.00 | -0.01 | 5/29/2026 2:59:05 PM EST | |||
| 155.00 | 55.80 | 59.50 | 57.65 | % | 0.37 | 0 | 0 | 1.09 | 1.00 | 0.00 | -0.02 | 5/29/2026 2:59:05 PM EST | |||
| 160.00 | 50.80 | 54.80 | 52.80 | % | 0.33 | 0 | 0 | 0.99 | 0.99 | 0.00 | -0.03 | 5/29/2026 2:59:05 PM EST | |||
| 165.00 | 46.00 | 49.50 | 47.75 | % | 0.29 | 0 | 0 | 0.90 | 0.99 | 0.00 | -0.04 | 5/29/2026 2:59:05 PM EST | |||
| 170.00 | 41.10 | 44.60 | 42.85 | % | 0.25 | 0 | 0 | 0.80 | 0.97 | 0.00 | -0.06 | 5/29/2026 2:59:05 PM EST | |||
| 175.00 | 36.30 | 39.80 | 38.05 | % | 0.22 | 0 | 0 | 0.77 | 0.96 | 0.00 | -0.08 | 5/29/2026 2:59:05 PM EST | |||
| 180.00 | 31.90 | 34.60 | 33.25 | 23.73 | 0.00 | 0.00% | 0.18 | 0 | 30 | 0.67 | 0.93 | 0.01 | -0.10 | 5/21/2026 | 5/29/2026 2:59:05 PM EST |
| 185.00 | 27.40 | 29.90 | 28.65 | 35.00 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.40 | 0.90 | 0.01 | -0.13 | 4/1/2026 | 5/29/2026 2:59:05 PM EST |
| 190.00 | 22.90 | 26.00 | 24.45 | % | 0.13 | 0 | 0 | 0.45 | 0.85 | 0.01 | -0.16 | 5/29/2026 2:59:05 PM EST | |||
| 195.00 | 18.70 | 21.20 | 19.95 | 20.30 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.43 | 0.80 | 0.01 | -0.18 | 5/28/2026 | 5/29/2026 2:59:05 PM EST |
| 200.00 | 15.50 | 17.00 | 16.25 | 17.00 | +0.72 | +4.43% | 0.08 | 5 | 60 | 0.44 | 0.74 | 0.01 | -0.21 | 5/29/2026 | 5/29/2026 2:59:05 PM EST |
| 210.00 | 9.80 | 10.50 | 10.15 | 10.00 | +0.28 | +2.89% | 0.05 | 20 | 125 | 0.42 | 0.57 | 0.02 | -0.23 | 5/29/2026 | 5/29/2026 2:59:05 PM EST |
| 220.00 | 5.20 | 5.90 | 5.55 | 5.70 | +0.40 | +7.55% | 0.03 | 165 | 174 | 0.42 | 0.39 | 0.02 | -0.21 | 5/29/2026 | 5/29/2026 2:59:05 PM EST |
| 230.00 | 2.50 | 2.95 | 2.73 | 2.30 | -0.50 | -17.86% | 0.01 | 2 | 310 | 0.42 | 0.22 | 0.01 | -0.16 | 5/29/2026 | 5/29/2026 2:59:05 PM EST |
| 240.00 | 0.85 | 1.40 | 1.13 | 1.35 | +0.30 | +28.58% | 0.00 | 1 | 106 | 0.41 | 0.11 | 0.01 | -0.10 | 5/29/2026 | 5/29/2026 2:59:05 PM EST |
| 250.00 | 0.00 | 0.95 | 0.48 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 116 | 0.49 | 0.05 | 0.00 | -0.05 | 5/20/2026 | 5/29/2026 2:59:05 PM EST |
| 260.00 | 0.00 | 0.95 | 0.48 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.58 | 0.02 | 0.00 | -0.02 | 5/20/2026 | 5/29/2026 2:59:05 PM EST |
| 270.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 115 | 0.63 | 0.01 | 0.00 | -0.01 | 5/11/2026 | 5/29/2026 2:59:05 PM EST |
| 280.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 220 | 0.67 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/29/2026 2:59:05 PM EST |
| 290.00 | 0.00 | 0.75 | 0.38 | 0.86 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.77 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/29/2026 2:59:05 PM EST |
| 300.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.83 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/29/2026 2:59:05 PM EST |
| 310.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:59:05 PM EST | |||
| 320.00 | 0.00 | 0.55 | 0.28 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.90 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 5/29/2026 2:59:05 PM EST |
| 330.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 1 | 1.01 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:59:05 PM EST | |||
| 340.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.06 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 5/29/2026 2:59:05 PM EST |
| 350.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:59:05 PM EST | |||
| 360.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 1 | 1.16 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:59:05 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 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.70 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/29/2026 2:59:05 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.60 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/29/2026 2:59:05 PM EST |
| 130.00 | 0.00 | 2.05 | 1.03 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.49 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/29/2026 2:59:05 PM EST |
| 135.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.12 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/29/2026 2:59:05 PM EST |
| 140.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.04 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/29/2026 2:59:05 PM EST |
| 145.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 1 | 0.97 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:59:05 PM EST | |||
| 150.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 1 | 0.90 | 0.00 | 0.00 | -0.01 | 5/29/2026 2:59:05 PM EST | |||
| 155.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.82 | 0.00 | 0.00 | -0.02 | 5/18/2026 | 5/29/2026 2:59:05 PM EST |
| 160.00 | 0.00 | 0.75 | 0.38 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.76 | -0.01 | 0.00 | -0.03 | 5/19/2026 | 5/29/2026 2:59:05 PM EST |
| 165.00 | 0.00 | 0.75 | 0.38 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.69 | -0.01 | 0.00 | -0.04 | 5/27/2026 | 5/29/2026 2:59:05 PM EST |
| 170.00 | 0.05 | 0.80 | 0.43 | 1.21 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.52 | -0.03 | 0.00 | -0.06 | 5/21/2026 | 5/29/2026 2:59:05 PM EST |
| 175.00 | 0.25 | 0.95 | 0.60 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.52 | -0.04 | 0.00 | -0.08 | 5/27/2026 | 5/29/2026 2:59:05 PM EST |
| 180.00 | 0.55 | 1.20 | 0.88 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.51 | -0.07 | 0.01 | -0.10 | 5/27/2026 | 5/29/2026 2:59:05 PM EST |
| 185.00 | 0.80 | 1.95 | 1.38 | 1.78 | 0.00 | 0.00% | 0.01 | 0 | 607 | 0.50 | -0.10 | 0.01 | -0.13 | 5/27/2026 | 5/29/2026 2:59:05 PM EST |
| 190.00 | 1.40 | 2.00 | 1.70 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 261 | 0.47 | -0.15 | 0.01 | -0.16 | 5/28/2026 | 5/29/2026 2:59:05 PM EST |
| 195.00 | 2.30 | 2.85 | 2.58 | 3.10 | 0.00 | 0.00% | 0.01 | 0 | 1,584 | 0.46 | -0.20 | 0.01 | -0.18 | 5/28/2026 | 5/29/2026 2:59:05 PM EST |
| 200.00 | 3.40 | 4.10 | 3.75 | 4.20 | 0.00 | 0.00% | 0.02 | 0 | 87 | 0.45 | -0.26 | 0.01 | -0.21 | 5/28/2026 | 5/29/2026 2:59:05 PM EST |
| 210.00 | 6.80 | 7.70 | 7.25 | 7.20 | -1.90 | -20.88% | 0.03 | 5 | 1,059 | 0.44 | -0.43 | 0.02 | -0.23 | 5/29/2026 | 5/29/2026 2:59:05 PM EST |
| 220.00 | 12.30 | 13.10 | 12.70 | 15.40 | 0.00 | 0.00% | 0.06 | 0 | 26 | 0.43 | -0.61 | 0.02 | -0.21 | 5/26/2026 | 5/29/2026 2:59:05 PM EST |
| 230.00 | 19.10 | 21.50 | 20.30 | 21.73 | 0.00 | 0.00% | 0.09 | 0 | 17 | 0.43 | -0.78 | 0.01 | -0.16 | 5/26/2026 | 5/29/2026 2:59:05 PM EST |
| 240.00 | 27.20 | 30.10 | 28.65 | 35.55 | 0.00 | 0.00% | 0.12 | 0 | 7 | 0.55 | -0.89 | 0.01 | -0.10 | 5/4/2026 | 5/29/2026 2:59:05 PM EST |
| 250.00 | 36.50 | 39.60 | 38.05 | 39.12 | 0.00 | 0.00% | 0.15 | 0 | 6 | 0.60 | -0.95 | 0.00 | -0.05 | 5/26/2026 | 5/29/2026 2:59:05 PM EST |
| 260.00 | 45.60 | 49.60 | 47.60 | % | 0.18 | 0 | 0 | 0.73 | -0.98 | 0.00 | -0.02 | 5/29/2026 2:59:05 PM EST | |||
| 270.00 | 55.70 | 59.60 | 57.65 | % | 0.21 | 0 | 0 | 0.81 | -0.99 | 0.00 | -0.01 | 5/29/2026 2:59:05 PM EST | |||
| 280.00 | 65.70 | 69.60 | 67.65 | % | 0.24 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:59:05 PM EST | |||
| 290.00 | 75.70 | 79.80 | 77.75 | % | 0.27 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:59:05 PM EST | |||
| 300.00 | 85.70 | 89.70 | 87.70 | % | 0.29 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:59:05 PM EST | |||
| 310.00 | 95.70 | 99.80 | 97.75 | % | 0.32 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:59:05 PM EST | |||
| 320.00 | 105.70 | 109.70 | 107.70 | % | 0.34 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:59:05 PM EST | |||
| 330.00 | 115.70 | 119.70 | 117.70 | % | 0.36 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:59:05 PM EST | |||
| 340.00 | 125.70 | 129.60 | 127.65 | % | 0.38 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:59:05 PM EST | |||
| 350.00 | 135.90 | 139.70 | 137.80 | % | 0.39 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:59:05 PM EST | |||
| 360.00 | 145.70 | 149.70 | 147.70 | % | 0.41 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:59:05 PM EST |