Options Chain for TE CONNECTIVITY PLC ORD SHS (TEL) - $228.62 as of 4/10/2026 5:24:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 111.40 | 114.60 | 113.00 | % | 0.98 | 0 | 0 | 4.30 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:59:01 AM EST | |||
| 120.00 | 106.90 | 109.60 | 108.25 | % | 0.90 | 0 | 0 | 4.07 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:59:01 AM EST | |||
| 125.00 | 101.80 | 104.80 | 103.30 | % | 0.83 | 0 | 0 | 3.62 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:59:01 AM EST | |||
| 130.00 | 96.30 | 99.80 | 98.05 | % | 0.75 | 0 | 0 | 3.66 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:59:01 AM EST | |||
| 135.00 | 91.60 | 94.80 | 93.20 | % | 0.69 | 0 | 0 | 3.46 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:59:01 AM EST | |||
| 140.00 | 86.60 | 89.60 | 88.10 | % | 0.63 | 0 | 0 | 3.25 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:59:01 AM EST | |||
| 145.00 | 81.70 | 84.80 | 83.25 | % | 0.57 | 0 | 1 | 3.06 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:59:01 AM EST | |||
| 150.00 | 76.80 | 79.60 | 78.20 | % | 0.52 | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:59:01 AM EST | |||
| 155.00 | 71.70 | 74.70 | 73.20 | % | 0.47 | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:59:01 AM EST | |||
| 160.00 | 66.40 | 69.70 | 68.05 | % | 0.43 | 0 | 5 | 2.50 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:59:01 AM EST | |||
| 165.00 | 61.20 | 64.70 | 62.95 | % | 0.38 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:59:01 AM EST | |||
| 170.00 | 56.70 | 59.70 | 58.20 | % | 0.34 | 0 | 4 | 2.16 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:59:01 AM EST | |||
| 175.00 | 52.30 | 54.70 | 53.50 | % | 0.31 | 0 | 2 | 1.99 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:59:01 AM EST | |||
| 180.00 | 46.70 | 49.80 | 48.25 | 23.97 | 0.00 | 0.00% | 0.27 | 0 | 15 | 1.83 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 4/13/2026 9:59:01 AM EST |
| 185.00 | 41.90 | 44.80 | 43.35 | 28.93 | 0.00 | 0.00% | 0.23 | 0 | 6 | 1.67 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/13/2026 9:59:01 AM EST |
| 190.00 | 36.90 | 39.70 | 38.30 | 34.00 | 0.00 | 0.00% | 0.20 | 0 | 4 | 1.53 | 1.00 | 0.00 | -0.01 | 4/8/2026 | 4/13/2026 9:59:01 AM EST |
| 195.00 | 31.80 | 34.80 | 33.30 | 14.10 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.29 | 0.99 | 0.00 | -0.04 | 3/30/2026 | 4/13/2026 9:59:01 AM EST |
| 200.00 | 26.80 | 30.00 | 28.40 | 30.17 | 0.00 | 0.00% | 0.14 | 0 | 407 | 1.23 | 0.97 | 0.00 | -0.17 | 4/10/2026 | 4/13/2026 9:59:01 AM EST |
| 210.00 | 17.70 | 20.40 | 19.05 | 15.45 | 0.00 | 0.00% | 0.09 | 0 | 1,309 | 0.96 | 0.92 | 0.01 | -0.37 | 4/8/2026 | 4/13/2026 9:59:01 AM EST |
| 220.00 | 9.00 | 11.00 | 10.00 | 9.49 | -2.53 | -21.05% | 0.05 | 7 | 298 | 0.57 | 0.77 | 0.02 | -0.56 | 4/13/2026 | 4/13/2026 9:59:01 AM EST |
| 230.00 | 3.00 | 4.30 | 3.65 | 3.75 | -1.01 | -21.22% | 0.02 | 10 | 839 | 0.44 | 0.47 | 0.03 | -0.60 | 4/13/2026 | 4/13/2026 9:59:01 AM EST |
| 240.00 | 0.50 | 1.15 | 0.83 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 98 | 0.44 | 0.17 | 0.02 | -0.36 | 4/10/2026 | 4/13/2026 9:59:01 AM EST |
| 250.00 | 0.00 | 0.25 | 0.13 | 0.10 | -0.25 | -71.43% | 0.00 | 2 | 55 | 0.48 | 0.04 | 0.01 | -0.12 | 4/13/2026 | 4/13/2026 9:59:01 AM EST |
| 260.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 84 | 0.57 | 0.01 | 0.00 | -0.02 | 4/10/2026 | 4/13/2026 9:59:01 AM EST |
| 270.00 | 0.00 | 0.75 | 0.38 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 73 | 1.01 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 9:59:01 AM EST |
| 280.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 55 | 1.06 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:01 AM EST | |||
| 290.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 56 | 1.33 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:01 AM EST | |||
| 300.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 9 | 1.48 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:01 AM EST | |||
| 310.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 12 | 1.61 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:01 AM EST | |||
| 320.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:01 AM EST | |||
| 330.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:01 AM EST | |||
| 340.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 1 | 1.99 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:01 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.26 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:01 AM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.26 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:01 AM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:01 AM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:01 AM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:01 AM EST | |||
| 140.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 3 | 2.57 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:01 AM EST | |||
| 145.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 1 | 2.41 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:01 AM EST | |||
| 150.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.26 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 4/13/2026 9:59:01 AM EST |
| 155.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 1 | 2.11 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:01 AM EST | |||
| 160.00 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.96 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/13/2026 9:59:01 AM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 8 | 2.32 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/13/2026 9:59:01 AM EST |
| 170.00 | 0.00 | 2.15 | 1.08 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2.15 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/13/2026 9:59:01 AM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 542 | 1.98 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/13/2026 9:59:01 AM EST |
| 180.00 | 0.00 | 2.15 | 1.08 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 32 | 1.83 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/13/2026 9:59:01 AM EST |
| 185.00 | 0.00 | 1.95 | 0.98 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.62 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/13/2026 9:59:01 AM EST |
| 190.00 | 0.00 | 2.20 | 1.10 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 3,487 | 1.15 | 0.00 | 0.00 | -0.01 | 4/9/2026 | 4/13/2026 9:59:01 AM EST |
| 195.00 | 0.00 | 2.25 | 1.13 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 139 | 1.02 | -0.01 | 0.00 | -0.04 | 4/9/2026 | 4/13/2026 9:59:01 AM EST |
| 200.00 | 0.00 | 0.90 | 0.45 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 2,140 | 0.71 | -0.03 | 0.00 | -0.17 | 4/10/2026 | 4/13/2026 9:59:01 AM EST |
| 210.00 | 0.40 | 1.65 | 1.03 | 0.46 | -0.24 | -34.29% | 0.00 | 1 | 3,918 | 0.64 | -0.08 | 0.01 | -0.37 | 4/13/2026 | 4/13/2026 9:59:01 AM EST |
| 220.00 | 1.15 | 2.15 | 1.65 | 1.50 | +0.02 | +1.36% | 0.01 | 1 | 90 | 0.49 | -0.23 | 0.02 | -0.56 | 4/13/2026 | 4/13/2026 9:59:01 AM EST |
| 230.00 | 4.50 | 5.90 | 5.20 | 5.00 | +0.75 | +17.65% | 0.02 | 1 | 2,538 | 0.48 | -0.53 | 0.03 | -0.60 | 4/13/2026 | 4/13/2026 9:59:01 AM EST |
| 240.00 | 10.90 | 13.90 | 12.40 | % | 0.05 | 0 | 32 | 0.54 | -0.83 | 0.02 | -0.36 | 4/13/2026 9:59:01 AM EST | |||
| 250.00 | 20.70 | 23.20 | 21.95 | 24.92 | 0.00 | 0.00% | 0.09 | 0 | 10 | 0.75 | -0.96 | 0.01 | -0.12 | 4/8/2026 | 4/13/2026 9:59:01 AM EST |
| 260.00 | 30.50 | 33.50 | 32.00 | % | 0.12 | 0 | 0 | 0.96 | -0.99 | 0.00 | -0.02 | 4/13/2026 9:59:01 AM EST | |||
| 270.00 | 40.30 | 43.90 | 42.10 | % | 0.16 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:59:01 AM EST | |||
| 280.00 | 50.30 | 53.60 | 51.95 | % | 0.19 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:59:01 AM EST | |||
| 290.00 | 60.30 | 63.90 | 62.10 | % | 0.21 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:59:01 AM EST | |||
| 300.00 | 70.30 | 73.90 | 72.10 | % | 0.24 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:59:01 AM EST | |||
| 310.00 | 80.30 | 83.60 | 81.95 | % | 0.26 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:59:01 AM EST | |||
| 320.00 | 90.30 | 93.70 | 92.00 | % | 0.29 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:59:01 AM EST | |||
| 330.00 | 100.30 | 103.80 | 102.05 | % | 0.31 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:59:01 AM EST | |||
| 340.00 | 110.30 | 113.30 | 111.80 | % | 0.33 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:59:01 AM EST |