Options Chain for TELEFLEX INCORPORATED COM (TFX) - $175.64 as of 2/21/2025 9:33:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 76.00 | 85.50 | % | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:44 PM EST | |||
| 100.00 | 71.00 | 80.80 | % | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:44 PM EST | |||
| 105.00 | 66.00 | 75.50 | % | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:44 PM EST | |||
| 110.00 | 61.10 | 70.00 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:44 PM EST | |||
| 115.00 | 56.10 | 65.00 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:44 PM EST | |||
| 120.00 | 51.00 | 60.50 | % | 0 | 0 | 1.27 | 0.99 | 0.00 | -0.01 | 2/21/2025 3:59:44 PM EST | |||
| 125.00 | 46.00 | 55.80 | % | 0 | 0 | 1.24 | 0.99 | 0.00 | -0.01 | 2/21/2025 3:59:44 PM EST | |||
| 130.00 | 41.00 | 50.70 | % | 0 | 0 | 1.14 | 0.98 | 0.00 | -0.02 | 2/21/2025 3:59:44 PM EST | |||
| 135.00 | 36.00 | 45.90 | % | 0 | 0 | 1.13 | 0.97 | 0.00 | -0.03 | 2/21/2025 3:59:44 PM EST | |||
| 140.00 | 31.00 | 40.90 | % | 0 | 0 | 1.00 | 0.95 | 0.00 | -0.04 | 2/21/2025 3:59:44 PM EST | |||
| 145.00 | 27.00 | 35.90 | % | 0 | 0 | 0.86 | 0.91 | 0.01 | -0.08 | 2/21/2025 3:59:44 PM EST | |||
| 150.00 | 22.00 | 31.00 | % | 0 | 0 | 1.03 | 0.95 | 0.02 | -0.02 | 2/21/2025 3:59:44 PM EST | |||
| 155.00 | 17.00 | 26.90 | % | 0 | 0 | 0.92 | 0.89 | 0.02 | -0.03 | 2/21/2025 3:59:44 PM EST | |||
| 160.00 | 13.00 | 22.90 | % | 0 | 0 | 0.79 | 0.80 | 0.02 | -0.06 | 2/21/2025 3:59:44 PM EST | |||
| 165.00 | 9.00 | 18.00 | % | 0 | 0 | 0.76 | 0.71 | 0.02 | -0.08 | 2/21/2025 3:59:44 PM EST | |||
| 170.00 | 5.00 | 14.90 | 6.82 | 0.00 | 0.00% | 0 | 1 | 0.67 | 0.62 | 0.02 | -0.11 | 2/13/2025 | 2/21/2025 3:59:44 PM EST |
| 175.00 | 2.05 | 11.90 | 8.00 | 0.00 | 0.00% | 0 | 2 | 0.33 | 0.54 | 0.02 | -0.14 | 2/20/2025 | 2/21/2025 3:59:44 PM EST |
| 180.00 | 1.00 | 10.00 | 6.04 | 0.00 | 0.00% | 0 | 124 | 0.35 | 0.46 | 0.02 | -0.15 | 2/20/2025 | 2/21/2025 3:59:44 PM EST |
| 185.00 | 0.30 | 9.10 | 4.67 | 0.00 | 0.00% | 0 | 4 | 0.37 | 0.38 | 0.02 | -0.16 | 2/20/2025 | 2/21/2025 3:59:44 PM EST |
| 190.00 | 0.05 | 10.00 | % | 0 | 0 | 0.42 | 0.31 | 0.02 | -0.16 | 2/21/2025 3:59:44 PM EST | |||
| 195.00 | 0.00 | 4.80 | % | 0 | 0 | 0.53 | 0.18 | 0.01 | -0.09 | 2/21/2025 3:59:44 PM EST | |||
| 200.00 | 0.00 | 4.80 | 1.71 | 0.00 | 0.00% | 0 | 2 | 0.66 | 0.13 | 0.01 | -0.07 | 2/4/2025 | 2/21/2025 3:59:44 PM EST |
| 210.00 | 0.00 | 4.80 | % | 0 | 0 | 0.79 | 0.06 | 0.01 | -0.04 | 2/21/2025 3:59:44 PM EST | |||
| 220.00 | 0.00 | 4.80 | % | 0 | 0 | 0.90 | 0.03 | 0.00 | -0.02 | 2/21/2025 3:59:44 PM EST | |||
| 230.00 | 0.00 | 4.80 | % | 0 | 0 | 1.00 | 0.01 | 0.00 | -0.01 | 2/21/2025 3:59:44 PM EST | |||
| 240.00 | 0.00 | 4.80 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:44 PM EST | |||
| 250.00 | 0.00 | 4.80 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:44 PM EST | |||
| 260.00 | 0.00 | 4.80 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:44 PM EST | |||
| 270.00 | 0.00 | 4.80 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:44 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 4.80 | % | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:44 PM EST | |||
| 100.00 | 0.00 | 4.80 | % | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:44 PM EST | |||
| 105.00 | 0.00 | 4.80 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:44 PM EST | |||
| 110.00 | 0.00 | 4.80 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:44 PM EST | |||
| 115.00 | 0.00 | 4.80 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:44 PM EST | |||
| 120.00 | 0.00 | 4.80 | % | 0 | 0 | 1.40 | -0.01 | 0.00 | -0.01 | 2/21/2025 3:59:44 PM EST | |||
| 125.00 | 0.00 | 4.80 | % | 0 | 0 | 1.29 | -0.01 | 0.00 | -0.01 | 2/21/2025 3:59:44 PM EST | |||
| 130.00 | 0.00 | 4.80 | % | 0 | 0 | 1.19 | -0.02 | 0.00 | -0.02 | 2/21/2025 3:59:44 PM EST | |||
| 135.00 | 0.00 | 4.80 | % | 0 | 0 | 1.08 | -0.03 | 0.00 | -0.03 | 2/21/2025 3:59:44 PM EST | |||
| 140.00 | 0.00 | 4.80 | % | 0 | 0 | 0.98 | -0.05 | 0.00 | -0.04 | 2/21/2025 3:59:44 PM EST | |||
| 145.00 | 0.00 | 4.80 | % | 0 | 0 | 0.88 | -0.09 | 0.01 | -0.08 | 2/21/2025 3:59:44 PM EST | |||
| 150.00 | 0.05 | 10.00 | % | 0 | 0 | 0.76 | -0.05 | 0.02 | -0.02 | 2/21/2025 3:59:44 PM EST | |||
| 155.00 | 0.10 | 10.00 | % | 0 | 0 | 0.56 | -0.11 | 0.02 | -0.03 | 2/21/2025 3:59:44 PM EST | |||
| 160.00 | 0.10 | 9.90 | % | 0 | 0 | 0.49 | -0.20 | 0.02 | -0.06 | 2/21/2025 3:59:44 PM EST | |||
| 165.00 | 0.10 | 9.90 | % | 0 | 0 | 0.42 | -0.29 | 0.02 | -0.08 | 2/21/2025 3:59:44 PM EST | |||
| 170.00 | 0.10 | 10.00 | % | 0 | 0 | 0.35 | -0.38 | 0.02 | -0.11 | 2/21/2025 3:59:44 PM EST | |||
| 175.00 | 1.55 | 10.90 | % | 0 | 0 | 0.35 | -0.46 | 0.02 | -0.14 | 2/21/2025 3:59:44 PM EST | |||
| 180.00 | 4.70 | 13.80 | 9.25 | % | 5 | 0 | 0.38 | -0.54 | 0.02 | -0.15 | 2/21/2025 | 2/21/2025 3:59:44 PM EST | |
| 185.00 | 7.60 | 17.00 | % | 0 | 0 | 0.65 | -0.62 | 0.02 | -0.16 | 2/21/2025 3:59:44 PM EST | |||
| 190.00 | 11.30 | 21.00 | % | 0 | 0 | 0.72 | -0.69 | 0.02 | -0.16 | 2/21/2025 3:59:44 PM EST | |||
| 195.00 | 15.50 | 25.00 | % | 0 | 0 | 0.64 | -0.82 | 0.01 | -0.09 | 2/21/2025 3:59:44 PM EST | |||
| 200.00 | 20.50 | 30.00 | % | 0 | 0 | 0.71 | -0.87 | 0.01 | -0.07 | 2/21/2025 3:59:44 PM EST | |||
| 210.00 | 30.60 | 40.00 | % | 0 | 0 | 0.84 | -0.94 | 0.01 | -0.04 | 2/21/2025 3:59:44 PM EST | |||
| 220.00 | 40.10 | 49.80 | % | 0 | 0 | 0.89 | -0.97 | 0.00 | -0.02 | 2/21/2025 3:59:44 PM EST | |||
| 230.00 | 50.20 | 59.90 | % | 0 | 0 | 0.99 | -0.99 | 0.00 | -0.01 | 2/21/2025 3:59:44 PM EST | |||
| 240.00 | 60.20 | 69.80 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:44 PM EST | |||
| 250.00 | 70.00 | 79.50 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:44 PM EST | |||
| 260.00 | 80.00 | 89.00 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:44 PM EST | |||
| 270.00 | 90.00 | 99.90 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:44 PM EST |