Options Chain for TE CONNECTIVITY PLC ORD SHS (TEL) - $240.76 as of 10/29/2025 9:21:05 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 | 153.90 | 157.40 | 155.65 | % | 1.83 | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:56 PM EST | |||
| 90.00 | 148.90 | 152.40 | 150.65 | % | 1.67 | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:56 PM EST | |||
| 95.00 | 144.70 | 147.30 | 146.00 | % | 1.54 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:56 PM EST | |||
| 100.00 | 139.70 | 142.30 | 141.00 | % | 1.41 | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:56 PM EST | |||
| 105.00 | 133.90 | 137.40 | 135.65 | % | 1.29 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:56 PM EST | |||
| 110.00 | 128.90 | 132.40 | 130.65 | % | 1.19 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:56 PM EST | |||
| 115.00 | 124.00 | 127.60 | 125.80 | % | 1.09 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:56 PM EST | |||
| 120.00 | 119.80 | 122.40 | 121.10 | % | 1.01 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:56 PM EST | |||
| 125.00 | 114.00 | 117.50 | 115.75 | % | 0.93 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:56 PM EST | |||
| 130.00 | 109.10 | 112.40 | 110.75 | % | 0.85 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:56 PM EST | |||
| 135.00 | 104.00 | 107.40 | 105.70 | % | 0.78 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:56 PM EST | |||
| 140.00 | 99.30 | 102.40 | 100.85 | % | 0.72 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:56 PM EST | |||
| 145.00 | 94.10 | 97.50 | 95.80 | 73.90 | 0.00 | 0.00% | 0.66 | 0 | 2 | 1.46 | 1.00 | 0.00 | 0.00 | 10/13/2025 | 10/29/2025 3:59:56 PM EST |
| 150.00 | 89.80 | 92.50 | 91.15 | 69.06 | 0.00 | 0.00% | 0.61 | 0 | 4 | 1.38 | 1.00 | 0.00 | 0.00 | 9/30/2025 | 10/29/2025 3:59:56 PM EST |
| 155.00 | 84.80 | 87.50 | 86.15 | 17.70 | 0.00 | 0.00% | 0.56 | 0 | 1 | 1.30 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 10/29/2025 3:59:56 PM EST |
| 160.00 | 79.10 | 82.60 | 80.85 | 61.15 | 0.00 | 0.00% | 0.51 | 0 | 1 | 1.25 | 1.00 | 0.00 | 0.00 | 9/23/2025 | 10/29/2025 3:59:56 PM EST |
| 165.00 | 74.10 | 77.50 | 75.80 | 59.90 | 0.00 | 0.00% | 0.46 | 0 | 3 | 1.15 | 1.00 | 0.00 | 0.00 | 10/15/2025 | 10/29/2025 3:59:56 PM EST |
| 170.00 | 70.00 | 72.50 | 71.25 | 64.28 | 0.00 | 0.00% | 0.42 | 0 | 11 | 1.08 | 1.00 | 0.00 | 0.00 | 10/23/2025 | 10/29/2025 3:59:56 PM EST |
| 175.00 | 64.90 | 67.50 | 66.20 | 63.40 | +51.71 | +442.35% | 0.38 | 1 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:56 PM EST |
| 180.00 | 59.90 | 62.50 | 61.20 | 41.70 | 0.00 | 0.00% | 0.34 | 0 | 18 | 0.94 | 1.00 | 0.00 | 0.00 | 9/24/2025 | 10/29/2025 3:59:56 PM EST |
| 185.00 | 55.00 | 57.60 | 56.30 | 20.80 | 0.00 | 0.00% | 0.30 | 0 | 20 | 0.88 | 1.00 | 0.00 | -0.01 | 8/21/2025 | 10/29/2025 3:59:56 PM EST |
| 190.00 | 50.10 | 52.60 | 51.35 | 50.43 | 0.00 | 0.00% | 0.27 | 0 | 11 | 0.35 | 0.98 | 0.00 | -0.02 | 10/28/2025 | 10/29/2025 3:59:56 PM EST |
| 195.00 | 45.10 | 47.70 | 46.40 | 42.32 | 0.00 | 0.00% | 0.24 | 0 | 16 | 0.70 | 0.96 | 0.00 | -0.07 | 10/28/2025 | 10/29/2025 3:59:56 PM EST |
| 200.00 | 40.30 | 43.00 | 41.65 | 37.86 | 0.00 | 0.00% | 0.21 | 0 | 50 | 0.66 | 0.95 | 0.00 | -0.09 | 10/24/2025 | 10/29/2025 3:59:56 PM EST |
| 210.00 | 30.60 | 33.50 | 32.05 | 33.27 | +2.99 | +9.88% | 0.15 | 9 | 88 | 0.56 | 0.90 | 0.01 | -0.13 | 10/29/2025 | 10/29/2025 3:59:56 PM EST |
| 220.00 | 21.60 | 24.50 | 23.05 | 24.31 | +1.31 | +5.70% | 0.10 | 25 | 199 | 0.36 | 0.82 | 0.01 | -0.17 | 10/29/2025 | 10/29/2025 3:59:56 PM EST |
| 230.00 | 13.50 | 16.40 | 14.95 | 15.90 | +1.05 | +7.08% | 0.07 | 216 | 100 | 0.34 | 0.71 | 0.01 | -0.20 | 10/29/2025 | 10/29/2025 3:59:56 PM EST |
| 240.00 | 7.20 | 10.30 | 8.75 | 8.35 | -0.65 | -7.23% | 0.04 | 78 | 490 | 0.33 | 0.54 | 0.02 | -0.21 | 10/29/2025 | 10/29/2025 3:59:56 PM EST |
| 250.00 | 3.80 | 5.90 | 4.85 | 4.26 | -0.84 | -16.48% | 0.02 | 58 | 425 | 0.34 | 0.37 | 0.02 | -0.18 | 10/29/2025 | 10/29/2025 3:59:56 PM EST |
| 260.00 | 0.50 | 2.40 | 1.45 | 1.85 | -1.35 | -42.19% | 0.01 | 230 | 379 | 0.28 | 0.23 | 0.01 | -0.15 | 10/29/2025 | 10/29/2025 3:59:56 PM EST |
| 270.00 | 0.55 | 1.40 | 0.98 | 0.70 | -0.85 | -54.84% | 0.00 | 12 | 24 | 0.33 | 0.14 | 0.01 | -0.11 | 10/29/2025 | 10/29/2025 3:59:56 PM EST |
| 280.00 | 0.00 | 2.05 | 1.03 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.53 | 0.06 | 0.01 | -0.06 | 10/23/2025 | 10/29/2025 3:59:56 PM EST |
| 290.00 | 0.00 | 2.10 | 1.05 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.61 | 0.03 | 0.00 | -0.03 | 10/15/2025 | 10/29/2025 3:59:56 PM EST |
| 300.00 | 0.00 | 2.15 | 1.08 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.69 | 0.01 | 0.00 | -0.01 | 9/23/2025 | 10/29/2025 3:59:56 PM EST |
| 310.00 | 0.00 | 1.70 | 0.85 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.72 | 0.01 | 0.00 | -0.01 | 9/23/2025 | 10/29/2025 3:59:56 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 | 2.61 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:56 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:56 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:56 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:56 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:56 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:56 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:56 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:56 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:56 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:56 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:56 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | 1.42 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 10/29/2025 3:59:56 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 2.70 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.39 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 10/29/2025 3:59:56 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | 2.85 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.31 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 10/29/2025 3:59:56 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 3.40 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.24 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 10/29/2025 3:59:56 PM EST |
| 160.00 | 0.00 | 2.15 | 1.08 | 4.70 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.17 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 10/29/2025 3:59:56 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 89 | 1.09 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/29/2025 3:59:56 PM EST |
| 170.00 | 0.00 | 1.40 | 0.70 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.92 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 10/29/2025 3:59:56 PM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.96 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/29/2025 3:59:56 PM EST |
| 180.00 | 0.00 | 2.15 | 1.08 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.89 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/29/2025 3:59:56 PM EST |
| 185.00 | 0.00 | 2.20 | 1.10 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.83 | 0.00 | 0.00 | -0.01 | 10/8/2025 | 10/29/2025 3:59:56 PM EST |
| 190.00 | 0.00 | 1.10 | 0.55 | 0.10 | -0.01 | -9.10% | 0.00 | 1 | 2,923 | 0.64 | -0.02 | 0.00 | -0.02 | 10/29/2025 | 10/29/2025 3:59:56 PM EST |
| 195.00 | 0.15 | 0.20 | 0.18 | 1.49 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.42 | -0.04 | 0.00 | -0.07 | 10/28/2025 | 10/29/2025 3:59:56 PM EST |
| 200.00 | 0.10 | 1.55 | 0.83 | 0.75 | -0.28 | -27.19% | 0.00 | 7 | 72 | 0.47 | -0.05 | 0.00 | -0.09 | 10/29/2025 | 10/29/2025 3:59:56 PM EST |
| 210.00 | 0.60 | 1.95 | 1.28 | 1.15 | -0.40 | -25.81% | 0.01 | 17 | 775 | 0.44 | -0.10 | 0.01 | -0.13 | 10/29/2025 | 10/29/2025 3:59:56 PM EST |
| 220.00 | 1.40 | 3.10 | 2.25 | 1.79 | -2.31 | -56.35% | 0.01 | 25 | 489 | 0.40 | -0.18 | 0.01 | -0.17 | 10/29/2025 | 10/29/2025 3:59:56 PM EST |
| 230.00 | 3.10 | 5.10 | 4.10 | 4.00 | -2.55 | -38.94% | 0.02 | 313 | 3,726 | 0.37 | -0.29 | 0.01 | -0.20 | 10/29/2025 | 10/29/2025 3:59:56 PM EST |
| 240.00 | 6.50 | 9.50 | 8.00 | 6.30 | -4.25 | -40.29% | 0.03 | 8 | 145 | 0.36 | -0.46 | 0.02 | -0.21 | 10/29/2025 | 10/29/2025 3:59:56 PM EST |
| 250.00 | 12.50 | 15.20 | 13.85 | % | 0.06 | 0 | 0 | 0.36 | -0.63 | 0.02 | -0.18 | 10/29/2025 3:59:56 PM EST | |||
| 260.00 | 19.60 | 23.10 | 21.35 | 24.10 | % | 0.08 | 1 | 0 | 0.44 | -0.77 | 0.01 | -0.15 | 10/29/2025 | 10/29/2025 3:59:56 PM EST | |
| 270.00 | 29.30 | 32.00 | 30.65 | % | 0.11 | 0 | 0 | 0.49 | -0.86 | 0.01 | -0.11 | 10/29/2025 3:59:56 PM EST | |||
| 280.00 | 38.10 | 40.70 | 39.40 | % | 0.14 | 0 | 0 | 0.41 | -0.94 | 0.01 | -0.06 | 10/29/2025 3:59:56 PM EST | |||
| 290.00 | 47.90 | 51.30 | 49.60 | % | 0.17 | 0 | 0 | 0.57 | -0.97 | 0.00 | -0.03 | 10/29/2025 3:59:56 PM EST | |||
| 300.00 | 57.90 | 60.50 | 59.20 | 60.30 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.52 | -0.99 | 0.00 | -0.01 | 10/28/2025 | 10/29/2025 3:59:56 PM EST |
| 310.00 | 67.90 | 71.30 | 69.60 | % | 0.22 | 0 | 0 | 0.71 | -0.99 | 0.00 | -0.01 | 10/29/2025 3:59:56 PM EST |