Options Chain for TELEFLEX INCORPORATED COM (TFX) - $129.42 as of 8/22/2025 8:46:15 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 65.00 | 74.00 | 69.50 | % | 1.16 | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 65.00 | 60.00 | 69.00 | 64.50 | % | 0.99 | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 70.00 | 55.00 | 64.00 | 59.50 | % | 0.85 | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 75.00 | 50.10 | 58.50 | 54.30 | % | 0.72 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 80.00 | 45.00 | 53.70 | 49.35 | % | 0.62 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 85.00 | 40.10 | 48.20 | 44.15 | % | 0.52 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 90.00 | 35.20 | 43.50 | 39.35 | % | 0.44 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 95.00 | 30.30 | 38.50 | 34.40 | % | 0.36 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 100.00 | 25.50 | 33.50 | 29.50 | 18.60 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.29 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/22/2025 3:59:53 PM EST |
| 105.00 | 20.50 | 28.60 | 24.55 | % | 0.23 | 0 | 0 | 1.15 | 0.99 | 0.01 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 110.00 | 15.10 | 23.70 | 19.40 | % | 0.18 | 0 | 0 | 1.00 | 0.88 | 0.01 | -0.04 | 8/22/2025 3:59:53 PM EST | |||
| 115.00 | 11.10 | 19.40 | 15.25 | 6.20 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.91 | 0.84 | 0.02 | -0.04 | 7/18/2025 | 8/22/2025 3:59:53 PM EST |
| 120.00 | 6.10 | 15.70 | 10.90 | 6.99 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.85 | 0.73 | 0.02 | -0.06 | 8/19/2025 | 8/22/2025 3:59:53 PM EST |
| 125.00 | 5.60 | 9.50 | 7.55 | 5.53 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.43 | 0.61 | 0.03 | -0.07 | 8/20/2025 | 8/22/2025 3:59:53 PM EST |
| 130.00 | 0.40 | 7.20 | 3.80 | 2.40 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.46 | 0.47 | 0.03 | -0.08 | 8/20/2025 | 8/22/2025 3:59:53 PM EST |
| 135.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 0.56 | 0.34 | 0.02 | -0.08 | 8/22/2025 3:59:53 PM EST | |||
| 140.00 | 0.00 | 4.80 | 2.40 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.67 | 0.25 | 0.02 | -0.07 | 8/21/2025 | 8/22/2025 3:59:53 PM EST |
| 145.00 | 0.00 | 4.80 | 2.40 | 1.20 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.77 | 0.17 | 0.02 | -0.06 | 7/28/2025 | 8/22/2025 3:59:53 PM EST |
| 150.00 | 0.00 | 4.80 | 2.40 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.87 | 0.12 | 0.01 | -0.05 | 8/21/2025 | 8/22/2025 3:59:53 PM EST |
| 155.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 0.95 | 0.08 | 0.01 | -0.04 | 8/22/2025 3:59:53 PM EST | |||
| 160.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.03 | 0.05 | 0.01 | -0.03 | 8/22/2025 3:59:53 PM EST | |||
| 165.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.10 | 0.04 | 0.00 | -0.02 | 8/22/2025 3:59:53 PM EST | |||
| 170.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.17 | 0.02 | 0.00 | -0.02 | 8/22/2025 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 65.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 70.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 75.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 80.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 85.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 90.00 | 0.00 | 4.80 | 2.40 | 2.32 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.48 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 8/22/2025 3:59:53 PM EST |
| 95.00 | 0.00 | 4.80 | 2.40 | 2.48 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.32 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 8/22/2025 3:59:53 PM EST |
| 100.00 | 0.00 | 4.80 | 2.40 | 2.25 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.17 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 8/22/2025 3:59:53 PM EST |
| 105.00 | 0.00 | 4.80 | 2.40 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 0 | 1.02 | -0.01 | 0.01 | 0.00 | 8/15/2025 | 8/22/2025 3:59:53 PM EST |
| 110.00 | 0.00 | 2.00 | 1.00 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.59 | -0.12 | 0.01 | -0.04 | 8/18/2025 | 8/22/2025 3:59:53 PM EST |
| 115.00 | 0.00 | 4.50 | 2.25 | 1.95 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.70 | -0.16 | 0.02 | -0.04 | 8/15/2025 | 8/22/2025 3:59:53 PM EST |
| 120.00 | 0.50 | 2.20 | 1.35 | 1.50 | -0.65 | -30.24% | 0.01 | 9 | 6 | 0.24 | -0.27 | 0.02 | -0.06 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 125.00 | 0.40 | 3.20 | 1.80 | % | 0.01 | 0 | 0 | 0.19 | -0.39 | 0.03 | -0.07 | 8/22/2025 3:59:53 PM EST | |||
| 130.00 | 0.05 | 5.70 | 2.88 | % | 0.02 | 0 | 0 | 0.59 | -0.53 | 0.03 | -0.08 | 8/22/2025 3:59:53 PM EST | |||
| 135.00 | 3.10 | 13.00 | 8.05 | % | 0.06 | 0 | 0 | 0.58 | -0.66 | 0.02 | -0.08 | 8/22/2025 3:59:53 PM EST | |||
| 140.00 | 7.10 | 17.00 | 12.05 | % | 0.09 | 0 | 0 | 0.62 | -0.75 | 0.02 | -0.07 | 8/22/2025 3:59:53 PM EST | |||
| 145.00 | 11.50 | 21.00 | 16.25 | % | 0.11 | 0 | 0 | 0.63 | -0.83 | 0.02 | -0.06 | 8/22/2025 3:59:53 PM EST | |||
| 150.00 | 16.80 | 26.00 | 21.40 | % | 0.14 | 0 | 0 | 0.71 | -0.88 | 0.01 | -0.05 | 8/22/2025 3:59:53 PM EST | |||
| 155.00 | 21.80 | 30.00 | 25.90 | % | 0.17 | 0 | 0 | 0.69 | -0.92 | 0.01 | -0.04 | 8/22/2025 3:59:53 PM EST | |||
| 160.00 | 27.20 | 35.00 | 31.10 | % | 0.19 | 0 | 0 | 0.76 | -0.95 | 0.01 | -0.03 | 8/22/2025 3:59:53 PM EST | |||
| 165.00 | 32.00 | 40.00 | 36.00 | % | 0.22 | 0 | 0 | 0.83 | -0.96 | 0.00 | -0.02 | 8/22/2025 3:59:53 PM EST | |||
| 170.00 | 37.30 | 45.00 | 41.15 | % | 0.24 | 0 | 0 | 0.89 | -0.98 | 0.00 | -0.02 | 8/22/2025 3:59:53 PM EST |