Options Chain for TELEFLEX INCORPORATED COM (TFX) - $105.41 as of 3/23/2026 6:15:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 39.50 | 43.50 | 41.50 | % | 0.64 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 3/23/2026 4:00:09 PM EST | |||
| 70.00 | 34.50 | 38.50 | 36.50 | % | 0.52 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 3/23/2026 4:00:09 PM EST | |||
| 75.00 | 29.50 | 33.50 | 31.50 | % | 0.42 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 3/23/2026 4:00:09 PM EST | |||
| 80.00 | 25.00 | 28.50 | 26.75 | 25.10 | 0.00 | 0.00% | 0.33 | 0 | 1 | 1.12 | 1.00 | 0.00 | -0.02 | 1/16/2026 | 3/23/2026 4:00:09 PM EST |
| 85.00 | 20.00 | 24.00 | 22.00 | % | 0.26 | 0 | 0 | 0.95 | 0.98 | 0.00 | -0.05 | 3/23/2026 4:00:09 PM EST | |||
| 90.00 | 15.00 | 19.00 | 17.00 | 23.00 | 0.00 | 0.00% | 0.19 | 0 | 6 | 0.85 | 0.94 | 0.01 | -0.06 | 2/25/2026 | 3/23/2026 4:00:09 PM EST |
| 95.00 | 11.40 | 15.00 | 13.20 | 12.95 | 0.00 | 0.00% | 0.14 | 0 | 101 | 0.50 | 0.87 | 0.02 | -0.08 | 1/26/2026 | 3/23/2026 4:00:09 PM EST |
| 100.00 | 7.50 | 10.50 | 9.00 | 9.79 | 0.00 | 0.00% | 0.09 | 0 | 85 | 0.46 | 0.75 | 0.03 | -0.10 | 1/14/2026 | 3/23/2026 4:00:09 PM EST |
| 105.00 | 4.00 | 7.50 | 5.75 | 10.39 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.43 | 0.59 | 0.04 | -0.11 | 3/10/2026 | 3/23/2026 4:00:09 PM EST |
| 110.00 | 0.05 | 5.00 | 2.53 | 4.25 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.32 | 0.41 | 0.04 | -0.10 | 1/20/2026 | 3/23/2026 4:00:09 PM EST |
| 115.00 | 0.00 | 4.80 | 2.40 | 2.50 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.71 | 0.25 | 0.03 | -0.08 | 3/18/2026 | 3/23/2026 4:00:09 PM EST |
| 120.00 | 0.00 | 2.55 | 1.28 | 1.26 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.62 | 0.12 | 0.02 | -0.05 | 3/18/2026 | 3/23/2026 4:00:09 PM EST |
| 125.00 | 0.00 | 4.80 | 2.40 | 4.35 | 0.00 | 0.00% | 0.02 | 0 | 39 | 0.97 | 0.06 | 0.01 | -0.03 | 2/26/2026 | 3/23/2026 4:00:09 PM EST |
| 130.00 | 0.00 | 2.80 | 1.40 | 3.20 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.86 | 0.02 | 0.01 | -0.01 | 3/4/2026 | 3/23/2026 4:00:09 PM EST |
| 135.00 | 0.00 | 4.80 | 2.40 | 11.05 | 0.00 | 0.00% | 0.02 | 0 | 12 | 1.18 | 0.01 | 0.00 | 0.00 | 12/9/2025 | 3/23/2026 4:00:09 PM EST |
| 140.00 | 0.00 | 4.80 | 2.40 | 5.08 | 0.00 | 0.00% | 0.02 | 0 | 6 | 1.28 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 3/23/2026 4:00:09 PM EST |
| 145.00 | 0.00 | 1.45 | 0.73 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.56 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 3/23/2026 4:00:09 PM EST |
| 150.00 | 0.00 | 3.10 | 1.55 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.24 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 3/23/2026 4:00:09 PM EST |
| 155.00 | 0.00 | 4.80 | 2.40 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.53 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 3/23/2026 4:00:09 PM EST |
| 160.00 | 0.00 | 4.80 | 2.40 | 5.50 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.60 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 3/23/2026 4:00:09 PM EST |
| 165.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:09 PM EST | |||
| 170.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:09 PM EST | |||
| 175.00 | 0.00 | 4.80 | 2.40 | 0.05 | -3.15 | -98.44% | 0.01 | 2 | 1 | 1.80 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:09 PM EST |
| 180.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:09 PM EST | |||
| 185.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:09 PM EST | |||
| 190.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:09 PM EST | |||
| 195.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.05 | 4.80 | 2.43 | 0.80 | 0.00 | 0.00% | 0.04 | 0 | 2 | 1.49 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 3/23/2026 4:00:09 PM EST |
| 70.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:09 PM EST | |||
| 75.00 | 0.00 | 4.80 | 2.40 | 2.32 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.71 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 3/23/2026 4:00:09 PM EST |
| 80.00 | 0.00 | 4.80 | 2.40 | 2.57 | 0.00 | 0.00% | 0.03 | 0 | 12 | 1.51 | 0.00 | 0.00 | -0.02 | 1/8/2026 | 3/23/2026 4:00:09 PM EST |
| 85.00 | 0.00 | 0.80 | 0.40 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.69 | -0.02 | 0.00 | -0.05 | 1/8/2026 | 3/23/2026 4:00:09 PM EST |
| 90.00 | 0.15 | 4.80 | 2.48 | 1.80 | 0.00 | 0.00% | 0.03 | 0 | 9 | 0.74 | -0.06 | 0.01 | -0.06 | 2/20/2026 | 3/23/2026 4:00:09 PM EST |
| 95.00 | 0.00 | 4.80 | 2.40 | 3.90 | 0.00 | 0.00% | 0.03 | 0 | 18 | 0.92 | -0.13 | 0.02 | -0.08 | 1/14/2026 | 3/23/2026 4:00:09 PM EST |
| 100.00 | 1.15 | 2.65 | 1.90 | 1.50 | -4.50 | -75.00% | 0.02 | 1 | 24 | 0.42 | -0.25 | 0.03 | -0.10 | 3/23/2026 | 3/23/2026 4:00:09 PM EST |
| 105.00 | 1.00 | 5.00 | 3.00 | 5.00 | 0.00 | 0.00% | 0.03 | 0 | 7 | 0.35 | -0.41 | 0.04 | -0.11 | 2/18/2026 | 3/23/2026 4:00:09 PM EST |
| 110.00 | 4.00 | 8.00 | 6.00 | 5.25 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.56 | -0.59 | 0.04 | -0.10 | 3/12/2026 | 3/23/2026 4:00:09 PM EST |
| 115.00 | 7.50 | 12.50 | 10.00 | 3.90 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.67 | -0.75 | 0.03 | -0.08 | 2/26/2026 | 3/23/2026 4:00:09 PM EST |
| 120.00 | 12.00 | 16.50 | 14.25 | 9.85 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.71 | -0.88 | 0.02 | -0.05 | 3/10/2026 | 3/23/2026 4:00:09 PM EST |
| 125.00 | 16.50 | 21.50 | 19.00 | 14.79 | 0.00 | 0.00% | 0.15 | 0 | 3 | 0.82 | -0.94 | 0.01 | -0.03 | 3/11/2026 | 3/23/2026 4:00:09 PM EST |
| 130.00 | 21.50 | 26.50 | 24.00 | 18.30 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.93 | -0.98 | 0.01 | -0.01 | 3/10/2026 | 3/23/2026 4:00:09 PM EST |
| 135.00 | 26.50 | 31.00 | 28.75 | % | 0.21 | 0 | 0 | 0.96 | -0.99 | 0.00 | 0.00 | 3/23/2026 4:00:09 PM EST | |||
| 140.00 | 31.50 | 35.70 | 33.60 | % | 0.24 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:09 PM EST | |||
| 145.00 | 36.50 | 41.50 | 39.00 | 25.99 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 8/28/2025 | 3/23/2026 4:00:09 PM EST |
| 150.00 | 41.50 | 46.50 | 44.00 | % | 0.29 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:09 PM EST | |||
| 155.00 | 46.50 | 50.70 | 48.60 | 49.90 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 3/23/2026 4:00:09 PM EST |
| 160.00 | 51.50 | 56.50 | 54.00 | % | 0.34 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:09 PM EST | |||
| 165.00 | 56.50 | 61.50 | 59.00 | % | 0.36 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:09 PM EST | |||
| 170.00 | 61.50 | 64.80 | 63.15 | % | 0.37 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:09 PM EST | |||
| 175.00 | 66.50 | 69.70 | 68.10 | % | 0.39 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:09 PM EST | |||
| 180.00 | 71.50 | 74.80 | 73.15 | % | 0.41 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:09 PM EST | |||
| 185.00 | 76.50 | 80.50 | 78.50 | % | 0.42 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:09 PM EST | |||
| 190.00 | 81.50 | 85.50 | 83.50 | % | 0.44 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:09 PM EST | |||
| 195.00 | 86.50 | 90.50 | 88.50 | % | 0.45 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:09 PM EST |