Options Chain for TE CONNECTIVITY PLC ORD SHS (TEL) - $215.08 as of 8/7/2026 7:15:08 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 | 109.40 | 113.50 | 111.45 | % | 1.06 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:06 PM EST | |||
| 110.00 | 104.40 | 108.50 | 106.45 | % | 0.97 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:06 PM EST | |||
| 115.00 | 99.40 | 103.40 | 101.40 | % | 0.88 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:06 PM EST | |||
| 120.00 | 94.50 | 98.50 | 96.50 | % | 0.80 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:06 PM EST | |||
| 125.00 | 89.50 | 93.50 | 91.50 | % | 0.73 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:06 PM EST | |||
| 130.00 | 84.50 | 88.60 | 86.55 | % | 0.67 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:06 PM EST | |||
| 135.00 | 79.40 | 83.60 | 81.50 | % | 0.60 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:06 PM EST | |||
| 140.00 | 74.60 | 78.50 | 76.55 | 73.15 | 0.00 | 0.00% | 0.55 | 0 | 1 | 0.93 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 8/7/2026 4:00:06 PM EST |
| 145.00 | 69.50 | 73.70 | 71.60 | % | 0.49 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:06 PM EST | |||
| 150.00 | 64.50 | 68.70 | 66.60 | % | 0.44 | 0 | 0 | 0.83 | 0.99 | 0.00 | -0.01 | 8/7/2026 4:00:06 PM EST | |||
| 155.00 | 59.70 | 63.80 | 61.75 | % | 0.40 | 0 | 0 | 0.71 | 0.99 | 0.00 | -0.01 | 8/7/2026 4:00:06 PM EST | |||
| 160.00 | 55.20 | 58.10 | 56.65 | % | 0.35 | 0 | 0 | 0.65 | 0.98 | 0.00 | -0.02 | 8/7/2026 4:00:06 PM EST | |||
| 165.00 | 50.50 | 53.20 | 51.85 | % | 0.31 | 0 | 1 | 0.64 | 0.97 | 0.00 | -0.02 | 8/7/2026 4:00:06 PM EST | |||
| 170.00 | 45.70 | 48.50 | 47.10 | 47.95 | 0.00 | 0.00% | 0.28 | 0 | 1 | 0.61 | 0.96 | 0.00 | -0.03 | 5/26/2026 | 8/7/2026 4:00:06 PM EST |
| 175.00 | 40.80 | 43.80 | 42.30 | 37.07 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.55 | 0.93 | 0.00 | -0.05 | 7/21/2026 | 8/7/2026 4:00:06 PM EST |
| 180.00 | 36.20 | 39.40 | 37.80 | 49.00 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.55 | 0.91 | 0.01 | -0.06 | 4/22/2026 | 8/7/2026 4:00:06 PM EST |
| 185.00 | 31.80 | 34.30 | 33.05 | % | 0.18 | 0 | 1 | 0.41 | 0.87 | 0.01 | -0.07 | 8/7/2026 4:00:06 PM EST | |||
| 190.00 | 27.50 | 30.50 | 29.00 | 21.90 | 0.00 | 0.00% | 0.15 | 0 | 23 | 0.42 | 0.83 | 0.01 | -0.08 | 7/27/2026 | 8/7/2026 4:00:06 PM EST |
| 195.00 | 23.60 | 26.70 | 25.15 | 25.50 | 0.00 | 0.00% | 0.13 | 0 | 26 | 0.42 | 0.79 | 0.01 | -0.10 | 8/6/2026 | 8/7/2026 4:00:06 PM EST |
| 200.00 | 19.90 | 22.60 | 21.25 | 21.50 | -0.60 | -2.72% | 0.11 | 1 | 331 | 0.41 | 0.73 | 0.01 | -0.11 | 8/7/2026 | 8/7/2026 4:00:06 PM EST |
| 210.00 | 13.70 | 15.40 | 14.55 | 14.55 | -1.05 | -6.74% | 0.07 | 1 | 350 | 0.39 | 0.61 | 0.01 | -0.13 | 8/7/2026 | 8/7/2026 4:00:06 PM EST |
| 220.00 | 8.90 | 10.40 | 9.65 | 9.60 | -0.90 | -8.58% | 0.04 | 4 | 559 | 0.39 | 0.47 | 0.01 | -0.13 | 8/7/2026 | 8/7/2026 4:00:06 PM EST |
| 230.00 | 5.60 | 6.60 | 6.10 | 6.05 | -0.25 | -3.97% | 0.03 | 1 | 500 | 0.39 | 0.34 | 0.01 | -0.12 | 8/7/2026 | 8/7/2026 4:00:06 PM EST |
| 240.00 | 3.20 | 4.10 | 3.65 | 4.25 | 0.00 | 0.00% | 0.02 | 0 | 1,598 | 0.39 | 0.23 | 0.01 | -0.10 | 8/6/2026 | 8/7/2026 4:00:06 PM EST |
| 250.00 | 1.75 | 3.00 | 2.38 | 2.70 | 0.00 | 0.00% | 0.01 | 0 | 561 | 0.41 | 0.16 | 0.01 | -0.08 | 8/6/2026 | 8/7/2026 4:00:06 PM EST |
| 260.00 | 0.30 | 2.20 | 1.25 | 1.90 | 0.00 | 0.00% | 0.00 | 0 | 74 | 0.38 | 0.10 | 0.01 | -0.06 | 8/5/2026 | 8/7/2026 4:00:06 PM EST |
| 270.00 | 0.15 | 1.25 | 0.70 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.38 | 0.06 | 0.00 | -0.05 | 8/4/2026 | 8/7/2026 4:00:06 PM EST |
| 280.00 | 0.15 | 0.90 | 0.53 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.41 | 0.04 | 0.00 | -0.03 | 7/29/2026 | 8/7/2026 4:00:06 PM EST |
| 290.00 | 0.00 | 0.75 | 0.38 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.50 | 0.02 | 0.00 | -0.02 | 7/21/2026 | 8/7/2026 4:00:06 PM EST |
| 300.00 | 0.00 | 0.75 | 0.38 | 1.06 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.55 | 0.01 | 0.00 | -0.01 | 6/25/2026 | 8/7/2026 4:00:06 PM EST |
| 310.00 | 0.00 | 0.75 | 0.38 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.59 | 0.01 | 0.00 | -0.01 | 6/10/2026 | 8/7/2026 4:00:06 PM EST |
| 320.00 | 0.00 | 0.75 | 0.38 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.63 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 8/7/2026 4:00:06 PM EST |
| 330.00 | 0.00 | 2.15 | 1.08 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.83 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 8/7/2026 4:00:06 PM EST |
| 340.00 | 0.00 | 0.95 | 0.48 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.74 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 8/7/2026 4:00:06 PM EST |
| 350.00 | 0.00 | 1.95 | 0.98 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.89 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 8/7/2026 4:00:06 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 | 1.44 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:06 PM EST | |||
| 110.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:06 PM EST | |||
| 115.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:06 PM EST | |||
| 120.00 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.97 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 8/7/2026 4:00:06 PM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.91 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 8/7/2026 4:00:06 PM EST |
| 130.00 | 0.00 | 0.75 | 0.38 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.85 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 8/7/2026 4:00:06 PM EST |
| 135.00 | 0.00 | 0.75 | 0.38 | 1.80 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.80 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 8/7/2026 4:00:06 PM EST |
| 140.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:06 PM EST | |||
| 145.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:06 PM EST | |||
| 150.00 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 112 | 0.65 | -0.01 | 0.00 | -0.01 | 7/29/2026 | 8/7/2026 4:00:06 PM EST |
| 155.00 | 0.00 | 0.75 | 0.38 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 97 | 0.60 | -0.01 | 0.00 | -0.01 | 8/3/2026 | 8/7/2026 4:00:06 PM EST |
| 160.00 | 0.00 | 0.90 | 0.45 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.57 | -0.02 | 0.00 | -0.02 | 7/28/2026 | 8/7/2026 4:00:06 PM EST |
| 165.00 | 0.35 | 1.05 | 0.70 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.48 | -0.03 | 0.00 | -0.02 | 8/6/2026 | 8/7/2026 4:00:06 PM EST |
| 170.00 | 0.60 | 1.25 | 0.93 | 0.81 | -1.31 | -61.80% | 0.01 | 3 | 12 | 0.47 | -0.04 | 0.00 | -0.03 | 8/7/2026 | 8/7/2026 4:00:06 PM EST |
| 175.00 | 0.00 | 1.60 | 0.80 | 0.94 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.50 | -0.07 | 0.00 | -0.05 | 8/6/2026 | 8/7/2026 4:00:06 PM EST |
| 180.00 | 1.15 | 2.05 | 1.60 | 1.73 | 0.00 | 0.00% | 0.01 | 0 | 96 | 0.44 | -0.09 | 0.01 | -0.06 | 8/6/2026 | 8/7/2026 4:00:06 PM EST |
| 185.00 | 0.70 | 3.00 | 1.85 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 40 | 0.40 | -0.13 | 0.01 | -0.07 | 8/6/2026 | 8/7/2026 4:00:06 PM EST |
| 190.00 | 2.40 | 3.00 | 2.70 | 2.94 | +0.15 | +5.38% | 0.01 | 2 | 63 | 0.41 | -0.17 | 0.01 | -0.08 | 8/7/2026 | 8/7/2026 4:00:06 PM EST |
| 195.00 | 3.30 | 4.60 | 3.95 | 3.90 | +0.16 | +4.28% | 0.02 | 2 | 192 | 0.42 | -0.21 | 0.01 | -0.10 | 8/7/2026 | 8/7/2026 4:00:06 PM EST |
| 200.00 | 4.50 | 6.30 | 5.40 | 4.89 | -0.01 | -0.21% | 0.03 | 3 | 501 | 0.42 | -0.27 | 0.01 | -0.11 | 8/7/2026 | 8/7/2026 4:00:06 PM EST |
| 210.00 | 7.80 | 8.70 | 8.25 | 8.70 | 0.00 | 0.00% | 0.04 | 8 | 88 | 0.38 | -0.39 | 0.01 | -0.13 | 8/7/2026 | 8/7/2026 4:00:06 PM EST |
| 220.00 | 12.60 | 14.30 | 13.45 | 12.50 | 0.00 | 0.00% | 0.06 | 0 | 35 | 0.39 | -0.53 | 0.01 | -0.13 | 8/6/2026 | 8/7/2026 4:00:06 PM EST |
| 230.00 | 18.60 | 20.90 | 19.75 | 27.70 | 0.00 | 0.00% | 0.09 | 0 | 68 | 0.38 | -0.66 | 0.01 | -0.12 | 7/29/2026 | 8/7/2026 4:00:06 PM EST |
| 240.00 | 25.80 | 29.00 | 27.40 | 28.90 | 0.00 | 0.00% | 0.11 | 0 | 39 | 0.38 | -0.77 | 0.01 | -0.10 | 4/9/2026 | 8/7/2026 4:00:06 PM EST |
| 250.00 | 34.70 | 37.20 | 35.95 | 43.90 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.38 | -0.84 | 0.01 | -0.08 | 6/5/2026 | 8/7/2026 4:00:06 PM EST |
| 260.00 | 43.80 | 46.60 | 45.20 | % | 0.17 | 0 | 0 | 0.38 | -0.90 | 0.01 | -0.06 | 8/7/2026 4:00:06 PM EST | |||
| 270.00 | 52.70 | 56.30 | 54.50 | % | 0.20 | 0 | 0 | 0.56 | -0.94 | 0.00 | -0.05 | 8/7/2026 4:00:06 PM EST | |||
| 280.00 | 63.00 | 65.80 | 64.40 | % | 0.23 | 0 | 0 | 0.59 | -0.96 | 0.00 | -0.03 | 8/7/2026 4:00:06 PM EST | |||
| 290.00 | 72.10 | 76.20 | 74.15 | % | 0.26 | 0 | 0 | 0.66 | -0.98 | 0.00 | -0.02 | 8/7/2026 4:00:06 PM EST | |||
| 300.00 | 82.00 | 86.10 | 84.05 | % | 0.28 | 0 | 0 | 0.76 | -0.99 | 0.00 | -0.01 | 8/7/2026 4:00:06 PM EST | |||
| 310.00 | 92.00 | 96.10 | 94.05 | % | 0.30 | 0 | 0 | 0.80 | -0.99 | 0.00 | -0.01 | 8/7/2026 4:00:06 PM EST | |||
| 320.00 | 101.90 | 106.00 | 103.95 | % | 0.32 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:06 PM EST | |||
| 330.00 | 111.90 | 115.80 | 113.85 | % | 0.34 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:06 PM EST | |||
| 340.00 | 121.90 | 125.80 | 123.85 | % | 0.36 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:06 PM EST | |||
| 350.00 | 131.90 | 135.90 | 133.90 | % | 0.38 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:06 PM EST |