Options Chain for TE CONNECTIVITY PLC ORD SHS (TEL) - $215.92 as of 10/13/2026 9:14:19 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 109.60 | 112.50 | 111.05 | % | 1.06 | 0 | 0 | 5.05 | 1.00 | 0.00 | 0.00 | 10/13/2026 4:00:14 PM EST | |||
| 110.00 | 104.20 | 107.80 | 106.00 | % | 0.96 | 0 | 0 | 4.94 | 1.00 | 0.00 | 0.00 | 10/13/2026 4:00:14 PM EST | |||
| 115.00 | 99.10 | 102.70 | 100.90 | % | 0.88 | 0 | 0 | 4.60 | 1.00 | 0.00 | 0.00 | 10/13/2026 4:00:14 PM EST | |||
| 120.00 | 94.50 | 97.40 | 95.95 | % | 0.80 | 0 | 0 | 4.16 | 1.00 | 0.00 | 0.00 | 10/13/2026 4:00:14 PM EST | |||
| 125.00 | 89.50 | 92.20 | 90.85 | 87.50 | 0.00 | 0.00% | 0.73 | 0 | 8 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/13/2026 4:00:14 PM EST |
| 130.00 | 84.50 | 87.60 | 86.05 | % | 0.66 | 0 | 0 | 3.77 | 1.00 | 0.00 | 0.00 | 10/13/2026 4:00:14 PM EST | |||
| 135.00 | 79.50 | 82.60 | 81.05 | 77.80 | 0.00 | 0.00% | 0.60 | 0 | 9 | 3.54 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/13/2026 4:00:14 PM EST |
| 140.00 | 74.20 | 77.60 | 75.90 | % | 0.54 | 0 | 0 | 3.30 | 1.00 | 0.00 | 0.00 | 10/13/2026 4:00:14 PM EST | |||
| 145.00 | 69.50 | 72.40 | 70.95 | 67.80 | 0.00 | 0.00% | 0.49 | 0 | 20 | 2.99 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/13/2026 4:00:14 PM EST |
| 150.00 | 64.80 | 67.40 | 66.10 | 62.80 | 0.00 | 0.00% | 0.44 | 0 | 11 | 2.78 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/13/2026 4:00:14 PM EST |
| 155.00 | 59.50 | 62.30 | 60.90 | % | 0.39 | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 10/13/2026 4:00:14 PM EST | |||
| 160.00 | 54.50 | 57.20 | 55.85 | 52.80 | 0.00 | 0.00% | 0.35 | 0 | 13 | 2.29 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/13/2026 4:00:14 PM EST |
| 165.00 | 49.50 | 52.60 | 51.05 | % | 0.31 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 10/13/2026 4:00:14 PM EST | |||
| 170.00 | 44.60 | 47.50 | 46.05 | 42.50 | 0.00 | 0.00% | 0.27 | 0 | 8 | 2.02 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/13/2026 4:00:14 PM EST |
| 175.00 | 39.50 | 42.80 | 41.15 | % | 0.24 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 10/13/2026 4:00:14 PM EST | |||
| 180.00 | 34.60 | 37.20 | 35.90 | % | 0.20 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 10/13/2026 4:00:14 PM EST | |||
| 185.00 | 29.60 | 32.40 | 31.00 | 29.80 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.42 | 1.00 | 0.00 | 0.00 | 9/11/2026 | 10/13/2026 4:00:14 PM EST |
| 190.00 | 25.30 | 27.40 | 26.35 | 24.49 | 0.00 | 0.00% | 0.14 | 0 | 157 | 1.24 | 1.00 | 0.00 | 0.00 | 9/24/2026 | 10/13/2026 4:00:14 PM EST |
| 195.00 | 19.60 | 22.60 | 21.10 | 17.90 | 0.00 | 0.00% | 0.11 | 0 | 127 | 1.10 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/13/2026 4:00:14 PM EST |
| 200.00 | 14.70 | 17.20 | 15.95 | 22.45 | 0.00 | 0.00% | 0.08 | 0 | 167 | 0.82 | 0.98 | 0.01 | -0.10 | 10/2/2026 | 10/13/2026 4:00:14 PM EST |
| 210.00 | 5.70 | 8.00 | 6.85 | 8.34 | 0.00 | 0.00% | 0.03 | 0 | 154 | 0.57 | 0.81 | 0.04 | -0.44 | 10/12/2026 | 10/13/2026 4:00:14 PM EST |
| 220.00 | 0.95 | 1.75 | 1.35 | 1.15 | -1.05 | -47.73% | 0.01 | 32 | 871 | 0.35 | 0.32 | 0.05 | -0.45 | 10/13/2026 | 10/13/2026 4:00:14 PM EST |
| 230.00 | 0.15 | 0.30 | 0.23 | 0.21 | -0.14 | -40.00% | 0.00 | 6 | 318 | 0.43 | 0.04 | 0.01 | -0.10 | 10/13/2026 | 10/13/2026 4:00:14 PM EST |
| 240.00 | 0.00 | 0.50 | 0.25 | 0.15 | -0.05 | -25.00% | 0.00 | 1 | 281 | 0.79 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:14 PM EST |
| 250.00 | 0.00 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 167 | 0.76 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/13/2026 4:00:14 PM EST |
| 260.00 | 0.00 | 0.10 | 0.05 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 93 | 0.94 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/13/2026 4:00:14 PM EST |
| 270.00 | 0.00 | 2.15 | 1.08 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.96 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/13/2026 4:00:14 PM EST |
| 280.00 | 0.00 | 2.15 | 1.08 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 17 | 2.18 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/13/2026 4:00:14 PM EST |
| 290.00 | 0.00 | 2.15 | 1.08 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.39 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 10/13/2026 4:00:14 PM EST |
| 300.00 | 0.00 | 2.15 | 1.08 | 1.75 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.58 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 10/13/2026 4:00:14 PM EST |
| 310.00 | 0.00 | 2.15 | 1.08 | 1.55 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.76 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 10/13/2026 4:00:14 PM EST |
| 320.00 | 0.00 | 2.15 | 1.08 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.94 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 10/13/2026 4:00:14 PM EST |
| 330.00 | 0.00 | 2.15 | 1.08 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 4 | 3.11 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 10/13/2026 4:00:14 PM EST |
| 340.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.26 | 0.00 | 0.00 | 0.00 | 10/13/2026 4:00:14 PM EST | |||
| 350.00 | 0.00 | 2.15 | 1.08 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 6 | 3.41 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 10/13/2026 4:00:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/13/2026 4:00:14 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 5.05 | 0.00 | 0.00 | 0.00 | 10/13/2026 4:00:14 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 2 | 4.77 | 0.00 | 0.00 | 0.00 | 10/13/2026 4:00:14 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 4.49 | 0.00 | 0.00 | 0.00 | 10/13/2026 4:00:14 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.23 | 0.00 | 0.00 | 0.00 | 10/13/2026 4:00:14 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.98 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 10/13/2026 4:00:14 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.74 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 10/13/2026 4:00:14 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 3.50 | 0.00 | 0.00 | 0.00 | 10/13/2026 4:00:14 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 15 | 3.27 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 10/13/2026 4:00:14 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 5 | 3.05 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 10/13/2026 4:00:14 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 55 | 2.83 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 10/13/2026 4:00:14 PM EST |
| 160.00 | 0.00 | 1.70 | 0.85 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.38 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 10/13/2026 4:00:14 PM EST |
| 165.00 | 0.00 | 1.20 | 0.60 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.07 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 10/13/2026 4:00:14 PM EST |
| 170.00 | 0.00 | 0.10 | 0.05 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.20 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 10/13/2026 4:00:14 PM EST |
| 175.00 | 0.00 | 0.85 | 0.43 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 77 | 1.57 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/13/2026 4:00:14 PM EST |
| 180.00 | 0.00 | 0.30 | 0.15 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 47 | 1.13 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/13/2026 4:00:14 PM EST |
| 185.00 | 0.00 | 0.45 | 0.23 | 0.05 | -0.09 | -64.29% | 0.00 | 1 | 31 | 1.07 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:14 PM EST |
| 190.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 748 | 1.04 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/13/2026 4:00:14 PM EST |
| 195.00 | 0.00 | 2.25 | 1.13 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 35 | 1.24 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/13/2026 4:00:14 PM EST |
| 200.00 | 0.00 | 0.30 | 0.15 | 0.21 | +0.01 | +5.00% | 0.00 | 1 | 84 | 0.52 | -0.02 | 0.01 | -0.10 | 10/13/2026 | 10/13/2026 4:00:14 PM EST |
| 210.00 | 0.05 | 1.60 | 0.83 | 1.05 | +0.08 | +8.25% | 0.00 | 7 | 177 | 0.35 | -0.19 | 0.04 | -0.44 | 10/13/2026 | 10/13/2026 4:00:14 PM EST |
| 220.00 | 4.00 | 6.60 | 5.30 | 5.80 | -3.10 | -34.84% | 0.02 | 4 | 77 | 0.57 | -0.68 | 0.05 | -0.45 | 10/13/2026 | 10/13/2026 4:00:14 PM EST |
| 230.00 | 13.20 | 15.70 | 14.45 | 18.80 | 0.00 | 0.00% | 0.06 | 0 | 36 | 0.79 | -0.96 | 0.01 | -0.10 | 9/29/2026 | 10/13/2026 4:00:14 PM EST |
| 240.00 | 22.40 | 25.50 | 23.95 | 33.80 | 0.00 | 0.00% | 0.10 | 0 | 100 | 1.05 | -1.00 | 0.00 | 0.00 | 6/4/2026 | 10/13/2026 4:00:14 PM EST |
| 250.00 | 32.60 | 35.50 | 34.05 | 37.70 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/13/2026 4:00:14 PM EST |
| 260.00 | 42.40 | 45.50 | 43.95 | % | 0.17 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 10/13/2026 4:00:14 PM EST | |||
| 270.00 | 52.40 | 55.60 | 54.00 | % | 0.20 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 10/13/2026 4:00:14 PM EST | |||
| 280.00 | 62.50 | 65.80 | 64.15 | % | 0.23 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 10/13/2026 4:00:14 PM EST | |||
| 290.00 | 72.40 | 75.90 | 74.15 | % | 0.26 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 10/13/2026 4:00:14 PM EST | |||
| 300.00 | 83.00 | 85.60 | 84.30 | % | 0.28 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 10/13/2026 4:00:14 PM EST | |||
| 310.00 | 92.40 | 95.90 | 94.15 | 109.70 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 7/10/2026 | 10/13/2026 4:00:14 PM EST |
| 320.00 | 102.60 | 105.60 | 104.10 | % | 0.33 | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 10/13/2026 4:00:14 PM EST | |||
| 330.00 | 113.00 | 115.50 | 114.25 | % | 0.35 | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 10/13/2026 4:00:14 PM EST | |||
| 340.00 | 122.60 | 125.60 | 124.10 | % | 0.36 | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 10/13/2026 4:00:14 PM EST | |||
| 350.00 | 132.40 | 135.80 | 134.10 | % | 0.38 | 0 | 0 | 3.22 | -1.00 | 0.00 | 0.00 | 10/13/2026 4:00:14 PM EST |