Options Chain for TE CONNECTIVITY PLC ORD SHS (TEL) - $212.64 as of 10/16/2026 8:35:24 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 111.00 | 114.50 | 112.75 | % | 1.13 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 10/16/2026 4:00:09 PM EST | |||
| 105.00 | 106.20 | 109.50 | 107.85 | % | 1.03 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 10/16/2026 4:00:09 PM EST | |||
| 110.00 | 100.90 | 104.50 | 102.70 | % | 0.93 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 10/16/2026 4:00:09 PM EST | |||
| 115.00 | 96.20 | 99.60 | 97.90 | % | 0.85 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 10/16/2026 4:00:09 PM EST | |||
| 120.00 | 91.00 | 94.60 | 92.80 | 93.50 | 0.00 | 0.00% | 0.77 | 0 | 1 | 1.38 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 10/16/2026 4:00:09 PM EST |
| 125.00 | 86.30 | 89.90 | 88.10 | % | 0.70 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 10/16/2026 4:00:09 PM EST | |||
| 130.00 | 81.00 | 84.60 | 82.80 | % | 0.64 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 10/16/2026 4:00:09 PM EST | |||
| 135.00 | 76.10 | 79.70 | 77.90 | % | 0.58 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 10/16/2026 4:00:09 PM EST | |||
| 140.00 | 71.40 | 74.70 | 73.05 | % | 0.52 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 10/16/2026 4:00:09 PM EST | |||
| 145.00 | 66.40 | 69.80 | 68.10 | 71.50 | 0.00 | 0.00% | 0.47 | 0 | 4 | 1.01 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 10/16/2026 4:00:09 PM EST |
| 150.00 | 61.50 | 64.90 | 63.20 | 65.60 | 0.00 | 0.00% | 0.42 | 0 | 25 | 0.95 | 1.00 | 0.00 | -0.01 | 9/23/2026 | 10/16/2026 4:00:09 PM EST |
| 155.00 | 56.90 | 59.80 | 58.35 | % | 0.38 | 0 | 0 | 0.87 | 0.99 | 0.00 | -0.01 | 10/16/2026 4:00:09 PM EST | |||
| 160.00 | 52.00 | 54.90 | 53.45 | 57.00 | 0.00 | 0.00% | 0.33 | 0 | 4 | 0.33 | 0.98 | 0.00 | -0.02 | 8/12/2026 | 10/16/2026 4:00:09 PM EST |
| 165.00 | 47.00 | 49.70 | 48.35 | 55.65 | 0.00 | 0.00% | 0.29 | 0 | 11 | 0.40 | 0.97 | 0.00 | -0.03 | 9/25/2026 | 10/16/2026 4:00:09 PM EST |
| 170.00 | 42.20 | 44.80 | 43.50 | % | 0.26 | 0 | 0 | 0.62 | 0.95 | 0.00 | -0.06 | 10/16/2026 4:00:09 PM EST | |||
| 175.00 | 37.80 | 40.20 | 39.00 | 45.00 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.46 | 0.93 | 0.00 | -0.06 | 5/13/2026 | 10/16/2026 4:00:09 PM EST |
| 180.00 | 33.10 | 35.60 | 34.35 | 35.18 | 0.00 | 0.00% | 0.19 | 0 | 4 | 0.38 | 0.90 | 0.01 | -0.09 | 9/24/2026 | 10/16/2026 4:00:09 PM EST |
| 185.00 | 28.60 | 31.20 | 29.90 | 24.50 | 0.00 | 0.00% | 0.16 | 0 | 3 | 0.39 | 0.87 | 0.01 | -0.11 | 7/22/2026 | 10/16/2026 4:00:09 PM EST |
| 190.00 | 24.50 | 27.70 | 26.10 | 26.60 | 0.00 | 0.00% | 0.14 | 0 | 16 | 0.41 | 0.83 | 0.01 | -0.12 | 7/23/2026 | 10/16/2026 4:00:09 PM EST |
| 195.00 | 20.00 | 23.80 | 21.90 | 18.30 | 0.00 | 0.00% | 0.11 | 0 | 64 | 0.39 | 0.77 | 0.01 | -0.14 | 9/17/2026 | 10/16/2026 4:00:09 PM EST |
| 200.00 | 16.70 | 19.50 | 18.10 | 17.68 | 0.00 | 0.00% | 0.09 | 0 | 83 | 0.39 | 0.72 | 0.01 | -0.15 | 10/14/2026 | 10/16/2026 4:00:09 PM EST |
| 210.00 | 10.80 | 13.30 | 12.05 | 11.50 | -6.30 | -35.40% | 0.06 | 55 | 166 | 0.39 | 0.58 | 0.01 | -0.16 | 10/16/2026 | 10/16/2026 4:00:09 PM EST |
| 220.00 | 6.00 | 9.00 | 7.50 | 7.00 | -0.80 | -10.26% | 0.03 | 65 | 94 | 0.39 | 0.43 | 0.02 | -0.15 | 10/16/2026 | 10/16/2026 4:00:09 PM EST |
| 230.00 | 3.50 | 5.90 | 4.70 | 4.40 | -0.23 | -4.97% | 0.02 | 50 | 143 | 0.40 | 0.29 | 0.01 | -0.13 | 10/16/2026 | 10/16/2026 4:00:09 PM EST |
| 240.00 | 2.05 | 4.90 | 3.48 | 2.80 | 0.00 | 0.00% | 0.01 | 0 | 593 | 0.44 | 0.19 | 0.01 | -0.11 | 10/15/2026 | 10/16/2026 4:00:09 PM EST |
| 250.00 | 0.70 | 2.70 | 1.70 | 1.45 | -0.10 | -6.46% | 0.01 | 1 | 213 | 0.41 | 0.12 | 0.01 | -0.08 | 10/16/2026 | 10/16/2026 4:00:09 PM EST |
| 260.00 | 0.10 | 1.90 | 1.00 | 0.87 | 0.00 | 0.00% | 0.00 | 0 | 184 | 0.40 | 0.08 | 0.00 | -0.06 | 10/15/2026 | 10/16/2026 4:00:09 PM EST |
| 270.00 | 0.00 | 2.70 | 1.35 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 41 | 0.65 | 0.04 | 0.00 | -0.03 | 10/6/2026 | 10/16/2026 4:00:09 PM EST |
| 280.00 | 0.00 | 2.50 | 1.25 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.70 | 0.02 | 0.00 | -0.02 | 8/21/2026 | 10/16/2026 4:00:09 PM EST |
| 290.00 | 0.00 | 2.35 | 1.18 | 0.54 | -2.36 | -81.38% | 0.00 | 2 | 3 | 0.75 | 0.01 | 0.00 | -0.01 | 10/16/2026 | 10/16/2026 4:00:09 PM EST |
| 300.00 | 0.00 | 1.15 | 0.58 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.69 | 0.01 | 0.00 | -0.01 | 8/24/2026 | 10/16/2026 4:00:09 PM EST |
| 310.00 | 0.00 | 2.25 | 1.13 | 2.80 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.85 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 10/16/2026 4:00:09 PM EST |
| 320.00 | 0.00 | 2.20 | 1.10 | 2.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.90 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 10/16/2026 4:00:09 PM EST |
| 330.00 | 0.00 | 2.15 | 1.08 | 1.93 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.94 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 10/16/2026 4:00:09 PM EST |
| 340.00 | 0.00 | 2.15 | 1.08 | 1.85 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 10/16/2026 4:00:09 PM EST |
| 350.00 | 0.00 | 2.15 | 1.08 | 1.80 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.03 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 10/16/2026 4:00:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 10/16/2026 4:00:09 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.54 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 10/16/2026 4:00:09 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.45 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 10/16/2026 4:00:09 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 1.18 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.37 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 10/16/2026 4:00:09 PM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.03 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 10/16/2026 4:00:09 PM EST |
| 125.00 | 0.00 | 0.95 | 0.48 | 1.32 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.01 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 10/16/2026 4:00:09 PM EST |
| 130.00 | 0.00 | 0.95 | 0.48 | 2.45 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.95 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 10/16/2026 4:00:09 PM EST |
| 135.00 | 0.00 | 0.95 | 0.48 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.88 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 10/16/2026 4:00:09 PM EST |
| 140.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 1 | 0.86 | 0.00 | 0.00 | 0.00 | 10/16/2026 4:00:09 PM EST | |||
| 145.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 10/16/2026 4:00:09 PM EST | |||
| 150.00 | 0.00 | 0.95 | 0.48 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.71 | 0.00 | 0.00 | -0.01 | 10/9/2026 | 10/16/2026 4:00:09 PM EST |
| 155.00 | 0.00 | 2.45 | 1.23 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 51 | 0.83 | -0.01 | 0.00 | -0.01 | 9/30/2026 | 10/16/2026 4:00:09 PM EST |
| 160.00 | 0.00 | 2.60 | 1.30 | 0.49 | -0.01 | -2.00% | 0.01 | 1 | 7 | 0.77 | -0.02 | 0.00 | -0.02 | 10/16/2026 | 10/16/2026 4:00:09 PM EST |
| 165.00 | 0.00 | 1.35 | 0.68 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.59 | -0.03 | 0.00 | -0.03 | 10/8/2026 | 10/16/2026 4:00:09 PM EST |
| 170.00 | 0.15 | 1.40 | 0.78 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.46 | -0.05 | 0.00 | -0.06 | 10/7/2026 | 10/16/2026 4:00:09 PM EST |
| 175.00 | 0.00 | 3.10 | 1.55 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.62 | -0.07 | 0.00 | -0.06 | 10/9/2026 | 10/16/2026 4:00:09 PM EST |
| 180.00 | 0.85 | 3.00 | 1.93 | 2.11 | 0.00 | 0.00% | 0.01 | 0 | 36 | 0.48 | -0.10 | 0.01 | -0.09 | 10/14/2026 | 10/16/2026 4:00:09 PM EST |
| 185.00 | 1.05 | 2.90 | 1.98 | 2.17 | -0.23 | -9.59% | 0.01 | 2 | 104 | 0.43 | -0.13 | 0.01 | -0.11 | 10/16/2026 | 10/16/2026 4:00:09 PM EST |
| 190.00 | 2.45 | 4.50 | 3.48 | 3.20 | -0.20 | -5.89% | 0.02 | 1 | 48 | 0.47 | -0.17 | 0.01 | -0.12 | 10/16/2026 | 10/16/2026 4:00:09 PM EST |
| 195.00 | 2.45 | 4.80 | 3.63 | 4.30 | -0.70 | -14.00% | 0.02 | 8 | 100 | 0.41 | -0.23 | 0.01 | -0.14 | 10/16/2026 | 10/16/2026 4:00:09 PM EST |
| 200.00 | 4.20 | 6.50 | 5.35 | 5.60 | -1.00 | -15.16% | 0.03 | 270 | 975 | 0.42 | -0.28 | 0.01 | -0.15 | 10/16/2026 | 10/16/2026 4:00:09 PM EST |
| 210.00 | 8.00 | 10.60 | 9.30 | 8.70 | -1.80 | -17.15% | 0.04 | 7 | 197 | 0.42 | -0.42 | 0.01 | -0.16 | 10/16/2026 | 10/16/2026 4:00:09 PM EST |
| 220.00 | 13.40 | 16.20 | 14.80 | 16.29 | 0.00 | 0.00% | 0.07 | 0 | 69 | 0.42 | -0.57 | 0.02 | -0.15 | 10/15/2026 | 10/16/2026 4:00:09 PM EST |
| 230.00 | 20.70 | 23.00 | 21.85 | 22.70 | 0.00 | 0.00% | 0.10 | 0 | 94 | 0.43 | -0.71 | 0.01 | -0.13 | 10/8/2026 | 10/16/2026 4:00:09 PM EST |
| 240.00 | 28.90 | 31.70 | 30.30 | 50.80 | 0.00 | 0.00% | 0.13 | 0 | 4 | 0.46 | -0.81 | 0.01 | -0.11 | 7/22/2026 | 10/16/2026 4:00:09 PM EST |
| 250.00 | 37.80 | 39.80 | 38.80 | 30.90 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.49 | -0.88 | 0.01 | -0.08 | 10/6/2026 | 10/16/2026 4:00:09 PM EST |
| 260.00 | 47.20 | 49.50 | 48.35 | % | 0.19 | 0 | 0 | 0.54 | -0.92 | 0.00 | -0.06 | 10/16/2026 4:00:09 PM EST | |||
| 270.00 | 56.70 | 59.80 | 58.25 | % | 0.22 | 0 | 0 | 0.57 | -0.96 | 0.00 | -0.03 | 10/16/2026 4:00:09 PM EST | |||
| 280.00 | 66.50 | 69.00 | 67.75 | 80.50 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.58 | -0.98 | 0.00 | -0.02 | 7/14/2026 | 10/16/2026 4:00:09 PM EST |
| 290.00 | 75.90 | 79.30 | 77.60 | % | 0.27 | 0 | 0 | 0.67 | -0.99 | 0.00 | -0.01 | 10/16/2026 4:00:09 PM EST | |||
| 300.00 | 85.90 | 89.40 | 87.65 | % | 0.29 | 0 | 0 | 0.76 | -0.99 | 0.00 | -0.01 | 10/16/2026 4:00:09 PM EST | |||
| 310.00 | 95.90 | 99.20 | 97.55 | % | 0.31 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 10/16/2026 4:00:09 PM EST | |||
| 320.00 | 105.70 | 109.40 | 107.55 | % | 0.34 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 10/16/2026 4:00:09 PM EST | |||
| 330.00 | 115.90 | 119.20 | 117.55 | 129.80 | 0.00 | 0.00% | 0.36 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 7/10/2026 | 10/16/2026 4:00:09 PM EST |
| 340.00 | 125.70 | 129.40 | 127.55 | % | 0.38 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 10/16/2026 4:00:09 PM EST | |||
| 350.00 | 135.90 | 139.20 | 137.55 | % | 0.39 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 10/16/2026 4:00:09 PM EST |