Options Chain for TE CONNECTIVITY PLC ORD SHS (TEL) - $219.51 as of 10/6/2026 8:36:33 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 | 118.20 | 122.10 | 120.15 | % | 1.20 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 10/6/2026 4:00:08 PM EST | |||
| 105.00 | 113.30 | 117.20 | 115.25 | % | 1.10 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 10/6/2026 4:00:08 PM EST | |||
| 110.00 | 108.20 | 112.10 | 110.15 | % | 1.00 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 10/6/2026 4:00:08 PM EST | |||
| 115.00 | 103.30 | 107.20 | 105.25 | % | 0.92 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 10/6/2026 4:00:08 PM EST | |||
| 120.00 | 98.10 | 102.20 | 100.15 | 93.50 | 0.00 | 0.00% | 0.83 | 0 | 1 | 1.26 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 10/6/2026 4:00:08 PM EST |
| 125.00 | 93.40 | 97.20 | 95.30 | % | 0.76 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 10/6/2026 4:00:08 PM EST | |||
| 130.00 | 88.40 | 92.30 | 90.35 | % | 0.69 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 10/6/2026 4:00:08 PM EST | |||
| 135.00 | 83.60 | 87.30 | 85.45 | % | 0.63 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 10/6/2026 4:00:08 PM EST | |||
| 140.00 | 78.30 | 82.50 | 80.40 | % | 0.57 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 10/6/2026 4:00:08 PM EST | |||
| 145.00 | 73.50 | 77.40 | 75.45 | 71.50 | 0.00 | 0.00% | 0.52 | 0 | 4 | 0.94 | 0.99 | 0.00 | 0.00 | 8/12/2026 | 10/6/2026 4:00:08 PM EST |
| 150.00 | 68.60 | 72.50 | 70.55 | 65.60 | 0.00 | 0.00% | 0.47 | 0 | 25 | 0.89 | 0.99 | 0.00 | -0.01 | 9/23/2026 | 10/6/2026 4:00:08 PM EST |
| 155.00 | 63.60 | 67.70 | 65.65 | % | 0.42 | 0 | 0 | 0.84 | 0.98 | 0.00 | -0.01 | 10/6/2026 4:00:08 PM EST | |||
| 160.00 | 59.60 | 62.70 | 61.15 | 57.00 | 0.00 | 0.00% | 0.38 | 0 | 4 | 2.23 | 0.97 | 0.00 | -0.02 | 8/12/2026 | 10/6/2026 4:00:08 PM EST |
| 165.00 | 54.80 | 57.80 | 56.30 | 55.65 | 0.00 | 0.00% | 0.34 | 0 | 11 | 0.71 | 0.96 | 0.00 | -0.03 | 9/25/2026 | 10/6/2026 4:00:08 PM EST |
| 170.00 | 49.70 | 52.70 | 51.20 | % | 0.30 | 0 | 0 | 0.65 | 0.94 | 0.00 | -0.04 | 10/6/2026 4:00:08 PM EST | |||
| 175.00 | 45.00 | 48.30 | 46.65 | 45.00 | 0.00 | 0.00% | 0.27 | 0 | 1 | 0.62 | 0.92 | 0.00 | -0.05 | 5/13/2026 | 10/6/2026 4:00:08 PM EST |
| 180.00 | 40.40 | 43.00 | 41.70 | 35.18 | 0.00 | 0.00% | 0.23 | 0 | 4 | 0.85 | 0.89 | 0.00 | -0.07 | 9/24/2026 | 10/6/2026 4:00:08 PM EST |
| 185.00 | 35.60 | 38.60 | 37.10 | 24.50 | 0.00 | 0.00% | 0.20 | 0 | 3 | 0.75 | 0.86 | 0.01 | -0.08 | 7/22/2026 | 10/6/2026 4:00:08 PM EST |
| 190.00 | 31.80 | 34.10 | 32.95 | 26.60 | 0.00 | 0.00% | 0.17 | 0 | 16 | 0.69 | 0.82 | 0.01 | -0.09 | 7/23/2026 | 10/6/2026 4:00:08 PM EST |
| 195.00 | 27.90 | 30.00 | 28.95 | 18.30 | 0.00 | 0.00% | 0.15 | 0 | 64 | 0.63 | 0.77 | 0.01 | -0.11 | 9/17/2026 | 10/6/2026 4:00:08 PM EST |
| 200.00 | 23.70 | 26.70 | 25.20 | 20.31 | 0.00 | 0.00% | 0.13 | 0 | 84 | 0.60 | 0.72 | 0.01 | -0.12 | 9/30/2026 | 10/6/2026 4:00:08 PM EST |
| 210.00 | 16.80 | 19.40 | 18.10 | 17.80 | 0.00 | 0.00% | 0.09 | 0 | 166 | 0.53 | 0.59 | 0.01 | -0.14 | 9/28/2026 | 10/6/2026 4:00:08 PM EST |
| 220.00 | 11.30 | 13.30 | 12.30 | 12.50 | 0.00 | 0.00% | 0.06 | 0 | 74 | 0.48 | 0.46 | 0.01 | -0.15 | 10/5/2026 | 10/6/2026 4:00:08 PM EST |
| 230.00 | 7.50 | 9.10 | 8.30 | 8.30 | -0.20 | -2.36% | 0.04 | 1 | 138 | 0.47 | 0.34 | 0.01 | -0.14 | 10/6/2026 | 10/6/2026 4:00:08 PM EST |
| 240.00 | 3.80 | 6.20 | 5.00 | 5.40 | -0.20 | -3.58% | 0.02 | 4 | 356 | 0.44 | 0.23 | 0.01 | -0.12 | 10/6/2026 | 10/6/2026 4:00:08 PM EST |
| 250.00 | 3.00 | 4.30 | 3.65 | 3.90 | +0.60 | +18.19% | 0.01 | 1 | 213 | 0.46 | 0.15 | 0.01 | -0.10 | 10/6/2026 | 10/6/2026 4:00:08 PM EST |
| 260.00 | 1.55 | 3.30 | 2.43 | 2.60 | +0.25 | +10.64% | 0.01 | 1 | 184 | 0.46 | 0.09 | 0.01 | -0.08 | 10/6/2026 | 10/6/2026 4:00:08 PM EST |
| 270.00 | 1.05 | 1.80 | 1.43 | 1.80 | +0.14 | +8.44% | 0.01 | 1 | 40 | 0.45 | 0.06 | 0.01 | -0.05 | 10/6/2026 | 10/6/2026 4:00:08 PM EST |
| 280.00 | 0.15 | 1.75 | 0.95 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.45 | 0.03 | 0.00 | -0.04 | 8/21/2026 | 10/6/2026 4:00:08 PM EST |
| 290.00 | 0.05 | 1.20 | 0.63 | 2.90 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.43 | 0.02 | 0.00 | -0.03 | 8/7/2026 | 10/6/2026 4:00:08 PM EST |
| 300.00 | 0.00 | 0.95 | 0.48 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.53 | 0.01 | 0.00 | -0.01 | 8/24/2026 | 10/6/2026 4:00:08 PM EST |
| 310.00 | 0.00 | 0.75 | 0.38 | 2.80 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.55 | 0.00 | 0.00 | -0.01 | 5/8/2026 | 10/6/2026 4:00:08 PM EST |
| 320.00 | 0.00 | 0.75 | 0.38 | 2.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.59 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 10/6/2026 4:00:08 PM EST |
| 330.00 | 0.00 | 0.75 | 0.38 | 1.93 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.63 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 10/6/2026 4:00:08 PM EST |
| 340.00 | 0.00 | 0.75 | 0.38 | 1.85 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 10/6/2026 4:00:08 PM EST |
| 350.00 | 0.00 | 1.70 | 0.85 | 1.80 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.79 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 10/6/2026 4:00:08 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 | 1.49 | 0.00 | 0.00 | 0.00 | 10/6/2026 4:00:08 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.41 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 10/6/2026 4:00:08 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.33 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 10/6/2026 4:00:08 PM EST |
| 115.00 | 0.00 | 2.20 | 1.10 | 1.18 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.26 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 10/6/2026 4:00:08 PM EST |
| 120.00 | 0.00 | 0.95 | 0.48 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.00 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 10/6/2026 4:00:08 PM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | 1.32 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.90 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 10/6/2026 4:00:08 PM EST |
| 130.00 | 0.00 | 0.75 | 0.38 | 2.45 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.84 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 10/6/2026 4:00:08 PM EST |
| 135.00 | 0.00 | 0.75 | 0.38 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.79 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 10/6/2026 4:00:08 PM EST |
| 140.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 1 | 0.74 | 0.00 | 0.00 | 0.00 | 10/6/2026 4:00:08 PM EST | |||
| 145.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.69 | -0.01 | 0.00 | 0.00 | 10/6/2026 4:00:08 PM EST | |||
| 150.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.64 | -0.01 | 0.00 | -0.01 | 10/6/2026 4:00:08 PM EST | |||
| 155.00 | 0.00 | 1.15 | 0.58 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.63 | -0.02 | 0.00 | -0.01 | 9/30/2026 | 10/6/2026 4:00:08 PM EST |
| 160.00 | 0.00 | 1.00 | 0.50 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.56 | -0.03 | 0.00 | -0.02 | 9/14/2026 | 10/6/2026 4:00:08 PM EST |
| 165.00 | 0.10 | 0.90 | 0.50 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.41 | -0.04 | 0.00 | -0.03 | 9/30/2026 | 10/6/2026 4:00:08 PM EST |
| 170.00 | 0.20 | 1.15 | 0.68 | 1.58 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.40 | -0.06 | 0.00 | -0.04 | 9/21/2026 | 10/6/2026 4:00:08 PM EST |
| 175.00 | 0.50 | 1.30 | 0.90 | 3.35 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.39 | -0.08 | 0.00 | -0.05 | 9/28/2026 | 10/6/2026 4:00:08 PM EST |
| 180.00 | 0.30 | 2.25 | 1.28 | 2.15 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.37 | -0.11 | 0.00 | -0.07 | 10/1/2026 | 10/6/2026 4:00:08 PM EST |
| 185.00 | 1.35 | 2.85 | 2.10 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 99 | 0.40 | -0.14 | 0.01 | -0.08 | 10/5/2026 | 10/6/2026 4:00:08 PM EST |
| 190.00 | 1.90 | 2.60 | 2.25 | 2.35 | -0.10 | -4.09% | 0.01 | 14 | 40 | 0.36 | -0.18 | 0.01 | -0.09 | 10/6/2026 | 10/6/2026 4:00:08 PM EST |
| 195.00 | 2.70 | 3.80 | 3.25 | 3.40 | +0.10 | +3.03% | 0.02 | 3 | 97 | 0.36 | -0.23 | 0.01 | -0.11 | 10/6/2026 | 10/6/2026 4:00:08 PM EST |
| 200.00 | 3.00 | 4.60 | 3.80 | 4.60 | 0.00 | 0.00% | 0.02 | 1 | 841 | 0.32 | -0.28 | 0.01 | -0.12 | 10/6/2026 | 10/6/2026 4:00:08 PM EST |
| 210.00 | 6.70 | 8.30 | 7.50 | 7.80 | +0.30 | +4.00% | 0.04 | 3 | 186 | 0.33 | -0.41 | 0.01 | -0.14 | 10/6/2026 | 10/6/2026 4:00:08 PM EST |
| 220.00 | 10.90 | 12.70 | 11.80 | 12.70 | +0.40 | +3.26% | 0.05 | 2 | 58 | 0.30 | -0.54 | 0.01 | -0.15 | 10/6/2026 | 10/6/2026 4:00:08 PM EST |
| 230.00 | 17.00 | 18.80 | 17.90 | 31.60 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.29 | -0.66 | 0.01 | -0.14 | 7/29/2026 | 10/6/2026 4:00:08 PM EST |
| 240.00 | 23.90 | 26.00 | 24.95 | 50.80 | 0.00 | 0.00% | 0.10 | 0 | 4 | 0.25 | -0.77 | 0.01 | -0.12 | 7/22/2026 | 10/6/2026 4:00:08 PM EST |
| 250.00 | 31.80 | 33.90 | 32.85 | 30.90 | -13.14 | -29.84% | 0.13 | 1 | 0 | 0.19 | -0.85 | 0.01 | -0.10 | 10/6/2026 | 10/6/2026 4:00:08 PM EST |
| 260.00 | 40.50 | 43.20 | 41.85 | % | 0.16 | 0 | 0 | 0.49 | -0.91 | 0.01 | -0.08 | 10/6/2026 4:00:08 PM EST | |||
| 270.00 | 49.70 | 52.50 | 51.10 | % | 0.19 | 0 | 0 | 0.52 | -0.94 | 0.01 | -0.05 | 10/6/2026 4:00:08 PM EST | |||
| 280.00 | 58.80 | 61.90 | 60.35 | 80.50 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.54 | -0.97 | 0.00 | -0.04 | 7/14/2026 | 10/6/2026 4:00:08 PM EST |
| 290.00 | 68.60 | 72.20 | 70.40 | % | 0.24 | 0 | 0 | 0.57 | -0.98 | 0.00 | -0.03 | 10/6/2026 4:00:08 PM EST | |||
| 300.00 | 78.50 | 82.60 | 80.55 | % | 0.27 | 0 | 0 | 0.67 | -0.99 | 0.00 | -0.01 | 10/6/2026 4:00:08 PM EST | |||
| 310.00 | 88.50 | 92.50 | 90.50 | % | 0.29 | 0 | 0 | 0.72 | -1.00 | 0.00 | -0.01 | 10/6/2026 4:00:08 PM EST | |||
| 320.00 | 98.50 | 102.60 | 100.55 | % | 0.31 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 10/6/2026 4:00:08 PM EST | |||
| 330.00 | 108.80 | 112.30 | 110.55 | 129.80 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 7/10/2026 | 10/6/2026 4:00:08 PM EST |
| 340.00 | 118.50 | 122.60 | 120.55 | % | 0.35 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 10/6/2026 4:00:08 PM EST | |||
| 350.00 | 128.50 | 132.40 | 130.45 | % | 0.37 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 10/6/2026 4:00:08 PM EST |