Options Chain for TELEFLEX INCORPORATED COM (TFX) - $118.93 as of 7/8/2025 6:48:07 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 | 50.00 | 59.00 | 54.50 | % | 0.84 | 0 | 0 | 3.95 | 1.00 | 0.00 | 0.00 | 7/8/2025 4:00:00 PM EST | |||
| 70.00 | 45.00 | 54.20 | 49.60 | % | 0.71 | 0 | 0 | 3.56 | 1.00 | 0.00 | 0.00 | 7/8/2025 4:00:00 PM EST | |||
| 75.00 | 40.00 | 49.90 | 44.95 | % | 0.60 | 0 | 0 | 3.24 | 1.00 | 0.00 | -0.01 | 7/8/2025 4:00:00 PM EST | |||
| 80.00 | 35.00 | 44.40 | 39.70 | % | 0.50 | 0 | 0 | 2.92 | 1.00 | 0.00 | -0.01 | 7/8/2025 4:00:00 PM EST | |||
| 85.00 | 30.00 | 39.80 | 34.90 | % | 0.41 | 0 | 0 | 2.61 | 0.99 | 0.00 | -0.03 | 7/8/2025 4:00:00 PM EST | |||
| 90.00 | 25.00 | 34.20 | 29.60 | % | 0.33 | 0 | 0 | 2.20 | 0.98 | 0.00 | -0.05 | 7/8/2025 4:00:00 PM EST | |||
| 95.00 | 20.00 | 29.90 | 24.95 | % | 0.26 | 0 | 0 | 2.04 | 0.96 | 0.01 | -0.08 | 7/8/2025 4:00:00 PM EST | |||
| 100.00 | 15.00 | 24.40 | 19.70 | % | 0.20 | 0 | 0 | 1.66 | 0.92 | 0.01 | -0.13 | 7/8/2025 4:00:00 PM EST | |||
| 105.00 | 10.00 | 19.90 | 14.95 | % | 0.14 | 0 | 0 | 1.45 | 0.86 | 0.01 | -0.18 | 7/8/2025 4:00:00 PM EST | |||
| 110.00 | 5.20 | 15.00 | 10.10 | % | 0.09 | 0 | 0 | 1.24 | 0.77 | 0.02 | -0.24 | 7/8/2025 4:00:00 PM EST | |||
| 115.00 | 1.00 | 10.20 | 5.60 | 7.50 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.96 | 0.65 | 0.03 | -0.27 | 6/20/2025 | 7/8/2025 4:00:00 PM EST |
| 120.00 | 0.00 | 4.80 | 2.40 | 2.21 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.63 | 0.51 | 0.03 | -0.29 | 7/7/2025 | 7/8/2025 4:00:00 PM EST |
| 125.00 | 0.00 | 4.80 | 2.40 | 3.00 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.89 | 0.38 | 0.03 | -0.28 | 7/3/2025 | 7/8/2025 4:00:00 PM EST |
| 130.00 | 0.40 | 10.00 | 5.20 | 0.80 | 0.00 | 0.00% | 0.04 | 0 | 18 | 1.09 | 0.27 | 0.02 | -0.25 | 7/7/2025 | 7/8/2025 4:00:00 PM EST |
| 135.00 | 0.00 | 4.80 | 2.40 | 1.00 | -1.20 | -54.55% | 0.02 | 1 | 17 | 1.28 | 0.19 | 0.02 | -0.21 | 7/8/2025 | 7/8/2025 4:00:00 PM EST |
| 140.00 | 0.20 | 0.60 | 0.40 | 0.40 | -0.40 | -50.00% | 0.00 | 43 | 605 | 0.62 | 0.17 | 0.01 | -0.23 | 7/8/2025 | 7/8/2025 4:00:00 PM EST |
| 145.00 | 0.00 | 4.80 | 2.40 | 1.50 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.61 | 0.09 | 0.01 | -0.13 | 6/18/2025 | 7/8/2025 4:00:00 PM EST |
| 150.00 | 0.00 | 4.80 | 2.40 | 1.61 | 0.00 | 0.00% | 0.02 | 0 | 7 | 1.75 | 0.06 | 0.01 | -0.09 | 5/29/2025 | 7/8/2025 4:00:00 PM EST |
| 155.00 | 0.00 | 4.80 | 2.40 | 2.00 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.88 | 0.03 | 0.00 | -0.06 | 4/22/2025 | 7/8/2025 4:00:00 PM EST |
| 160.00 | 0.00 | 4.80 | 2.40 | 3.41 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.01 | 0.02 | 0.00 | -0.04 | 4/11/2025 | 7/8/2025 4:00:00 PM EST |
| 165.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.12 | 0.01 | 0.00 | -0.03 | 7/8/2025 4:00:00 PM EST | |||
| 170.00 | 0.00 | 4.80 | 2.40 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 16 | 2.24 | 0.01 | 0.00 | -0.02 | 4/9/2025 | 7/8/2025 4:00:00 PM EST |
| 175.00 | 0.00 | 4.80 | 2.40 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.34 | 0.00 | 0.00 | -0.01 | 6/30/2025 | 7/8/2025 4:00:00 PM EST |
| 180.00 | 0.00 | 4.80 | 2.40 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.45 | 0.00 | 0.00 | -0.01 | 6/13/2025 | 7/8/2025 4:00:00 PM EST |
| 185.00 | 0.00 | 4.80 | 2.40 | 2.51 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.54 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/8/2025 4:00:00 PM EST |
| 190.00 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.63 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 7/8/2025 4:00:00 PM EST |
| 195.00 | 0.00 | 4.80 | 2.40 | 2.27 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.72 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/8/2025 4:00:00 PM EST |
| 200.00 | 0.00 | 4.80 | 2.40 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 17 | 2.81 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 7/8/2025 4:00:00 PM EST |
| 210.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:00 PM EST | |||
| 220.00 | 0.00 | 4.80 | 2.40 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.12 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 7/8/2025 4:00:00 PM EST |
| 230.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.49 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 7/8/2025 4:00:00 PM EST |
| 240.00 | 0.00 | 4.80 | 2.40 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 5 | 3.39 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 7/8/2025 4:00:00 PM EST |
| 250.00 | 0.00 | 4.80 | 2.40 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.52 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 7/8/2025 4:00:00 PM EST |
| 260.00 | 0.00 | 4.80 | 2.40 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 8 | 3.64 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 7/8/2025 4:00:00 PM EST |
| 270.00 | 0.00 | 4.80 | 2.40 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.75 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 7/8/2025 4:00:00 PM EST |
| 280.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 3.86 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:00 PM EST | |||
| 290.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.94 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 7/8/2025 4:00:00 PM EST |
| 300.00 | 0.00 | 0.05 | 0.03 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 8 | 2.01 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 7/8/2025 4:00:00 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 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 3.82 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:00 PM EST | |||
| 70.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 3.46 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:00 PM EST | |||
| 75.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 3.13 | 0.00 | 0.00 | -0.01 | 7/8/2025 4:00:00 PM EST | |||
| 80.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 2.81 | 0.00 | 0.00 | -0.01 | 7/8/2025 4:00:00 PM EST | |||
| 85.00 | 0.00 | 4.80 | 2.40 | 0.90 | 0.00 | 0.00% | 0.03 | 0 | 21 | 2.52 | -0.01 | 0.00 | -0.03 | 3/4/2025 | 7/8/2025 4:00:00 PM EST |
| 90.00 | 0.00 | 4.80 | 2.40 | 1.25 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.23 | -0.02 | 0.00 | -0.05 | 1/31/2025 | 7/8/2025 4:00:00 PM EST |
| 95.00 | 0.00 | 4.80 | 2.40 | 1.40 | 0.00 | 0.00% | 0.03 | 0 | 19 | 1.96 | -0.04 | 0.01 | -0.08 | 1/31/2025 | 7/8/2025 4:00:00 PM EST |
| 100.00 | 0.00 | 4.80 | 2.40 | 0.23 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.69 | -0.08 | 0.01 | -0.13 | 6/23/2025 | 7/8/2025 4:00:00 PM EST |
| 105.00 | 0.00 | 4.80 | 2.40 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 15 | 1.43 | -0.14 | 0.01 | -0.18 | 6/25/2025 | 7/8/2025 4:00:00 PM EST |
| 110.00 | 0.05 | 10.00 | 5.03 | 1.00 | 0.00 | 0.00% | 0.05 | 0 | 12 | 1.08 | -0.23 | 0.02 | -0.24 | 7/2/2025 | 7/8/2025 4:00:00 PM EST |
| 115.00 | 0.00 | 4.80 | 2.40 | 1.80 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.89 | -0.35 | 0.03 | -0.27 | 6/11/2025 | 7/8/2025 4:00:00 PM EST |
| 120.00 | 0.05 | 10.00 | 5.03 | 2.00 | 0.00 | 0.00% | 0.04 | 0 | 4 | 1.25 | -0.49 | 0.03 | -0.29 | 7/1/2025 | 7/8/2025 4:00:00 PM EST |
| 125.00 | 2.40 | 12.00 | 7.20 | 5.00 | 0.00 | 0.00% | 0.06 | 0 | 2 | 1.13 | -0.62 | 0.03 | -0.28 | 3/19/2025 | 7/8/2025 4:00:00 PM EST |
| 130.00 | 7.10 | 16.00 | 11.55 | 6.43 | 0.00 | 0.00% | 0.09 | 0 | 2 | 1.26 | -0.73 | 0.02 | -0.25 | 3/19/2025 | 7/8/2025 4:00:00 PM EST |
| 135.00 | 11.70 | 20.90 | 16.30 | 17.90 | 0.00 | 0.00% | 0.12 | 0 | 11 | 1.41 | -0.81 | 0.02 | -0.21 | 5/30/2025 | 7/8/2025 4:00:00 PM EST |
| 140.00 | 16.10 | 26.00 | 21.05 | 18.50 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.57 | -0.83 | 0.01 | -0.23 | 5/8/2025 | 7/8/2025 4:00:00 PM EST |
| 145.00 | 21.00 | 30.90 | 25.95 | % | 0.18 | 0 | 0 | 1.72 | -0.91 | 0.01 | -0.13 | 7/8/2025 4:00:00 PM EST | |||
| 150.00 | 26.00 | 35.00 | 30.50 | 21.96 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.87 | -0.94 | 0.01 | -0.09 | 4/7/2025 | 7/8/2025 4:00:00 PM EST |
| 155.00 | 31.00 | 39.90 | 35.45 | 19.73 | 0.00 | 0.00% | 0.23 | 0 | 0 | 2.01 | -0.97 | 0.00 | -0.06 | 2/27/2025 | 7/8/2025 4:00:00 PM EST |
| 160.00 | 36.00 | 45.00 | 40.50 | 32.00 | 0.00 | 0.00% | 0.25 | 0 | 0 | 2.13 | -0.98 | 0.00 | -0.04 | 4/7/2025 | 7/8/2025 4:00:00 PM EST |
| 165.00 | 41.00 | 50.00 | 45.50 | 39.13 | 0.00 | 0.00% | 0.28 | 0 | 0 | 2.26 | -0.99 | 0.00 | -0.03 | 4/9/2025 | 7/8/2025 4:00:00 PM EST |
| 170.00 | 46.00 | 55.00 | 50.50 | 48.79 | 0.00 | 0.00% | 0.30 | 0 | 13 | 2.37 | -0.99 | 0.00 | -0.02 | 7/2/2025 | 7/8/2025 4:00:00 PM EST |
| 175.00 | 51.00 | 60.00 | 55.50 | 53.78 | 0.00 | 0.00% | 0.32 | 0 | 0 | 2.48 | -1.00 | 0.00 | -0.01 | 7/2/2025 | 7/8/2025 4:00:00 PM EST |
| 180.00 | 56.00 | 65.00 | 60.50 | % | 0.34 | 0 | 0 | 2.58 | -1.00 | 0.00 | -0.01 | 7/8/2025 4:00:00 PM EST | |||
| 185.00 | 60.90 | 70.00 | 65.45 | % | 0.35 | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 7/8/2025 4:00:00 PM EST | |||
| 190.00 | 66.30 | 75.00 | 70.65 | % | 0.37 | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 7/8/2025 4:00:00 PM EST | |||
| 195.00 | 71.00 | 80.00 | 75.50 | % | 0.39 | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 7/8/2025 4:00:00 PM EST | |||
| 200.00 | 76.00 | 85.00 | 80.50 | 21.50 | 0.00 | 0.00% | 0.40 | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 12/6/2024 | 7/8/2025 4:00:00 PM EST |
| 210.00 | 86.00 | 95.00 | 90.50 | % | 0.43 | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 7/8/2025 4:00:00 PM EST | |||
| 220.00 | 96.10 | 105.00 | 100.55 | % | 0.46 | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 7/8/2025 4:00:00 PM EST | |||
| 230.00 | 106.00 | 115.00 | 110.50 | % | 0.48 | 0 | 0 | 3.42 | -1.00 | 0.00 | 0.00 | 7/8/2025 4:00:00 PM EST | |||
| 240.00 | 115.90 | 125.00 | 120.45 | % | 0.50 | 0 | 0 | 3.56 | -1.00 | 0.00 | 0.00 | 7/8/2025 4:00:00 PM EST | |||
| 250.00 | 125.90 | 135.00 | 130.45 | % | 0.52 | 0 | 0 | 3.67 | -1.00 | 0.00 | 0.00 | 7/8/2025 4:00:00 PM EST | |||
| 260.00 | 136.30 | 145.00 | 140.65 | % | 0.54 | 0 | 0 | 3.73 | -1.00 | 0.00 | 0.00 | 7/8/2025 4:00:00 PM EST | |||
| 270.00 | 146.00 | 155.00 | 150.50 | % | 0.56 | 0 | 0 | 3.91 | -1.00 | 0.00 | 0.00 | 7/8/2025 4:00:00 PM EST | |||
| 280.00 | 155.90 | 165.00 | 160.45 | % | 0.57 | 0 | 0 | 4.02 | -1.00 | 0.00 | 0.00 | 7/8/2025 4:00:00 PM EST | |||
| 290.00 | 166.00 | 175.00 | 170.50 | % | 0.59 | 0 | 0 | 4.13 | -1.00 | 0.00 | 0.00 | 7/8/2025 4:00:00 PM EST | |||
| 300.00 | 175.10 | 185.00 | 180.05 | % | 0.60 | 0 | 0 | 4.25 | -1.00 | 0.00 | 0.00 | 7/8/2025 4:00:00 PM EST |