Options Chain for TELEFLEX INCORPORATED COM (TFX) - $122.90 as of 5/5/2025 9:20:27 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 44.10 | 53.00 | % | 0 | 0 | 2.69 | 0.99 | 0.00 | -0.02 | 5/5/2025 3:59:50 PM EST | |||
| 80.00 | 39.20 | 48.00 | % | 0 | 0 | 2.39 | 0.99 | 0.00 | -0.05 | 5/5/2025 3:59:50 PM EST | |||
| 85.00 | 34.20 | 43.00 | % | 0 | 0 | 2.11 | 0.98 | 0.00 | -0.13 | 5/5/2025 3:59:50 PM EST | |||
| 90.00 | 29.20 | 38.00 | % | 0 | 0 | 1.85 | 0.97 | 0.00 | -0.25 | 5/5/2025 3:59:50 PM EST | |||
| 95.00 | 24.40 | 33.00 | % | 0 | 0 | 1.60 | 0.95 | 0.00 | -0.29 | 5/5/2025 3:59:50 PM EST | |||
| 100.00 | 18.80 | 28.00 | % | 0 | 0 | 1.36 | 0.91 | 0.01 | -0.34 | 5/5/2025 3:59:50 PM EST | |||
| 105.00 | 14.60 | 23.00 | % | 0 | 0 | 1.32 | 0.87 | 0.01 | -0.39 | 5/5/2025 3:59:50 PM EST | |||
| 110.00 | 9.80 | 18.00 | % | 0 | 0 | 1.09 | 0.81 | 0.01 | -0.43 | 5/5/2025 3:59:50 PM EST | |||
| 115.00 | 4.80 | 14.00 | % | 0 | 0 | 0.86 | 0.73 | 0.02 | -0.48 | 5/5/2025 3:59:50 PM EST | |||
| 120.00 | 0.80 | 10.00 | 17.30 | 0.00 | 0.00% | 0 | 3 | 0.76 | 0.65 | 0.02 | -0.48 | 4/24/2025 | 5/5/2025 3:59:50 PM EST |
| 125.00 | 0.85 | 10.00 | 4.85 | % | 2 | 0 | 1.09 | 0.54 | 0.02 | -0.46 | 5/5/2025 | 5/5/2025 3:59:50 PM EST | |
| 130.00 | 1.20 | 10.00 | 5.62 | 0.00 | 0.00% | 0 | 2 | 0.86 | 0.43 | 0.02 | -0.43 | 5/1/2025 | 5/5/2025 3:59:50 PM EST |
| 135.00 | 0.00 | 4.80 | 2.49 | -3.42 | -57.87% | 2 | 5 | 0.94 | 0.33 | 0.02 | -0.39 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 140.00 | 0.00 | 4.80 | 5.03 | 0.00 | 0.00% | 0 | 7 | 1.12 | 0.25 | 0.02 | -0.33 | 4/29/2025 | 5/5/2025 3:59:50 PM EST |
| 145.00 | 0.00 | 4.80 | 2.00 | 0.00 | 0.00% | 0 | 4 | 1.27 | 0.18 | 0.02 | -0.28 | 4/22/2025 | 5/5/2025 3:59:50 PM EST |
| 150.00 | 0.00 | 4.80 | 3.40 | 0.00 | 0.00% | 0 | 2 | 1.42 | 0.13 | 0.01 | -0.22 | 4/2/2025 | 5/5/2025 3:59:50 PM EST |
| 155.00 | 0.00 | 4.80 | % | 0 | 0 | 1.55 | 0.09 | 0.01 | -0.17 | 5/5/2025 3:59:50 PM EST | |||
| 160.00 | 0.00 | 4.80 | 1.85 | 0.00 | 0.00% | 0 | 1 | 1.68 | 0.06 | 0.01 | -0.12 | 3/31/2025 | 5/5/2025 3:59:50 PM EST |
| 165.00 | 0.00 | 4.80 | % | 0 | 0 | 1.80 | 0.04 | 0.01 | -0.09 | 5/5/2025 3:59:50 PM EST | |||
| 170.00 | 0.00 | 4.80 | % | 0 | 0 | 1.91 | 0.03 | 0.00 | -0.06 | 5/5/2025 3:59:50 PM EST | |||
| 175.00 | 0.00 | 4.80 | % | 0 | 0 | 2.02 | 0.02 | 0.00 | -0.04 | 5/5/2025 3:59:50 PM EST | |||
| 180.00 | 0.00 | 4.80 | % | 0 | 0 | 2.11 | 0.01 | 0.00 | -0.03 | 5/5/2025 3:59:50 PM EST | |||
| 185.00 | 0.00 | 4.80 | % | 0 | 0 | 2.21 | 0.01 | 0.00 | -0.02 | 5/5/2025 3:59:50 PM EST | |||
| 190.00 | 0.00 | 4.80 | % | 0 | 0 | 2.30 | 0.00 | 0.00 | -0.01 | 5/5/2025 3:59:50 PM EST | |||
| 195.00 | 0.00 | 4.80 | 0.30 | 0.00 | 0.00% | 0 | 1 | 2.39 | 0.00 | 0.00 | -0.01 | 3/24/2025 | 5/5/2025 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 4.80 | % | 0 | 0 | 3.20 | -0.01 | 0.00 | -0.02 | 5/5/2025 3:59:50 PM EST | |||
| 80.00 | 0.00 | 4.80 | % | 0 | 0 | 2.90 | -0.01 | 0.00 | -0.05 | 5/5/2025 3:59:50 PM EST | |||
| 85.00 | 0.00 | 4.80 | % | 0 | 0 | 2.62 | -0.02 | 0.00 | -0.13 | 5/5/2025 3:59:50 PM EST | |||
| 90.00 | 0.00 | 4.80 | % | 0 | 0 | 2.35 | -0.03 | 0.00 | -0.25 | 5/5/2025 3:59:50 PM EST | |||
| 95.00 | 0.00 | 4.80 | % | 0 | 0 | 2.10 | -0.05 | 0.00 | -0.29 | 5/5/2025 3:59:50 PM EST | |||
| 100.00 | 0.00 | 4.80 | % | 0 | 0 | 1.85 | -0.09 | 0.01 | -0.34 | 5/5/2025 3:59:50 PM EST | |||
| 105.00 | 0.00 | 4.80 | % | 0 | 0 | 1.61 | -0.13 | 0.01 | -0.39 | 5/5/2025 3:59:50 PM EST | |||
| 110.00 | 0.00 | 4.80 | % | 0 | 0 | 1.37 | -0.19 | 0.01 | -0.43 | 5/5/2025 3:59:50 PM EST | |||
| 115.00 | 0.00 | 4.80 | % | 0 | 0 | 0.88 | -0.27 | 0.02 | -0.48 | 5/5/2025 3:59:50 PM EST | |||
| 120.00 | 0.00 | 4.80 | 6.20 | 0.00 | 0.00% | 0 | 6 | 0.89 | -0.35 | 0.02 | -0.48 | 4/9/2025 | 5/5/2025 3:59:50 PM EST |
| 125.00 | 0.10 | 10.00 | 3.80 | 0.00 | 0.00% | 0 | 2 | 1.23 | -0.46 | 0.02 | -0.46 | 5/2/2025 | 5/5/2025 3:59:50 PM EST |
| 130.00 | 3.10 | 11.90 | 6.30 | 0.00 | 0.00% | 0 | 1 | 1.12 | -0.57 | 0.02 | -0.43 | 5/2/2025 | 5/5/2025 3:59:50 PM EST |
| 135.00 | 7.00 | 16.50 | 6.24 | 0.00 | 0.00% | 0 | 1 | 1.29 | -0.67 | 0.02 | -0.39 | 4/23/2025 | 5/5/2025 3:59:50 PM EST |
| 140.00 | 12.00 | 21.20 | 9.18 | 0.00 | 0.00% | 0 | 1 | 1.44 | -0.75 | 0.02 | -0.33 | 4/23/2025 | 5/5/2025 3:59:50 PM EST |
| 145.00 | 17.00 | 26.20 | % | 0 | 0 | 1.52 | -0.82 | 0.02 | -0.28 | 5/5/2025 3:59:50 PM EST | |||
| 150.00 | 22.00 | 30.80 | % | 0 | 0 | 1.69 | -0.87 | 0.01 | -0.22 | 5/5/2025 3:59:50 PM EST | |||
| 155.00 | 27.00 | 36.60 | % | 0 | 0 | 1.94 | -0.91 | 0.01 | -0.17 | 5/5/2025 3:59:50 PM EST | |||
| 160.00 | 32.00 | 41.70 | % | 0 | 0 | 2.12 | -0.94 | 0.01 | -0.12 | 5/5/2025 3:59:50 PM EST | |||
| 165.00 | 37.00 | 46.80 | % | 0 | 0 | 2.22 | -0.96 | 0.01 | -0.09 | 5/5/2025 3:59:50 PM EST | |||
| 170.00 | 42.00 | 51.70 | % | 0 | 0 | 2.42 | -0.97 | 0.00 | -0.06 | 5/5/2025 3:59:50 PM EST | |||
| 175.00 | 47.00 | 56.60 | % | 0 | 0 | 2.47 | -0.98 | 0.00 | -0.04 | 5/5/2025 3:59:50 PM EST | |||
| 180.00 | 52.00 | 61.40 | % | 0 | 0 | 2.57 | -0.99 | 0.00 | -0.03 | 5/5/2025 3:59:50 PM EST | |||
| 185.00 | 57.00 | 66.30 | % | 0 | 0 | 2.66 | -0.99 | 0.00 | -0.02 | 5/5/2025 3:59:50 PM EST | |||
| 190.00 | 62.00 | 71.80 | % | 0 | 0 | 2.86 | -1.00 | 0.00 | -0.01 | 5/5/2025 3:59:50 PM EST | |||
| 195.00 | 67.00 | 76.70 | % | 0 | 0 | 2.88 | -1.00 | 0.00 | -0.01 | 5/5/2025 3:59:50 PM EST |