Options Chain for TELEFLEX INCORPORATED COM (TFX) - $119.12 as of 12/3/2025 8:54:01 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 | 56.50 | 60.10 | 58.30 | % | 0.97 | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:52 PM EST | |||
| 65.00 | 51.50 | 55.50 | 53.50 | % | 0.82 | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:52 PM EST | |||
| 70.00 | 46.50 | 50.50 | 48.50 | % | 0.69 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:52 PM EST | |||
| 75.00 | 41.50 | 45.30 | 43.40 | % | 0.58 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:52 PM EST | |||
| 80.00 | 36.50 | 40.20 | 38.35 | 34.50 | 0.00 | 0.00% | 0.48 | 0 | 1 | 1.64 | 1.00 | 0.00 | 0.00 | 8/6/2025 | 12/3/2025 3:59:52 PM EST |
| 85.00 | 32.00 | 35.40 | 33.70 | % | 0.40 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:52 PM EST | |||
| 90.00 | 27.00 | 30.20 | 28.60 | 18.92 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.26 | 1.00 | 0.00 | 0.00 | 11/6/2025 | 12/3/2025 3:59:52 PM EST |
| 95.00 | 22.00 | 25.20 | 23.60 | % | 0.25 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:52 PM EST | |||
| 100.00 | 17.00 | 20.50 | 18.75 | 46.00 | 0.00 | 0.00% | 0.19 | 0 | 5 | 0.96 | 1.00 | 0.00 | 0.00 | 3/7/2025 | 12/3/2025 3:59:52 PM EST |
| 105.00 | 12.00 | 15.50 | 13.75 | 19.70 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.78 | 1.00 | 0.00 | 0.00 | 9/25/2025 | 12/3/2025 3:59:52 PM EST |
| 110.00 | 7.50 | 10.80 | 9.15 | 3.24 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.63 | 0.86 | 0.04 | -0.04 | 11/20/2025 | 12/3/2025 3:59:52 PM EST |
| 115.00 | 3.50 | 7.00 | 5.25 | 1.92 | 0.00 | 0.00% | 0.05 | 0 | 24 | 0.56 | 0.65 | 0.04 | -0.07 | 11/20/2025 | 12/3/2025 3:59:52 PM EST |
| 120.00 | 0.50 | 4.00 | 2.25 | 14.30 | 0.00 | 0.00% | 0.02 | 0 | 13 | 0.33 | 0.41 | 0.05 | -0.08 | 8/19/2025 | 12/3/2025 3:59:52 PM EST |
| 125.00 | 0.50 | 1.10 | 0.80 | 2.49 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.31 | 0.19 | 0.04 | -0.05 | 11/13/2025 | 12/3/2025 3:59:52 PM EST |
| 130.00 | 0.00 | 4.80 | 2.40 | 4.81 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.94 | 0.08 | 0.02 | -0.03 | 8/1/2025 | 12/3/2025 3:59:52 PM EST |
| 135.00 | 0.00 | 4.80 | 2.40 | 7.00 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.08 | 0.02 | 0.01 | -0.01 | 8/18/2025 | 12/3/2025 3:59:52 PM EST |
| 140.00 | 0.00 | 4.80 | 2.40 | 3.85 | 0.00 | 0.00% | 0.02 | 0 | 8 | 1.21 | 0.01 | 0.00 | 0.00 | 9/30/2025 | 12/3/2025 3:59:52 PM EST |
| 145.00 | 0.00 | 4.80 | 2.40 | 11.00 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.33 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 12/3/2025 3:59:52 PM EST |
| 150.00 | 0.00 | 4.80 | 2.40 | 2.68 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.45 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 12/3/2025 3:59:52 PM EST |
| 155.00 | 0.00 | 4.80 | 2.40 | 2.40 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.55 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 12/3/2025 3:59:52 PM EST |
| 160.00 | 0.00 | 4.80 | 2.40 | 10.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.65 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 12/3/2025 3:59:52 PM EST |
| 165.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:52 PM EST | |||
| 170.00 | 0.00 | 4.80 | 2.40 | 7.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.83 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 12/3/2025 3:59:52 PM EST |
| 175.00 | 0.00 | 4.80 | 2.40 | 5.19 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.91 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 12/3/2025 3:59:52 PM EST |
| 180.00 | 0.00 | 4.80 | 2.40 | 4.29 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.99 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 12/3/2025 3:59:52 PM EST |
| 185.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:52 PM EST | |||
| 190.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:52 PM EST | |||
| 195.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:52 PM EST | |||
| 200.00 | 0.00 | 2.50 | 1.25 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.89 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 12/3/2025 3:59:52 PM EST |
| 210.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:52 PM EST | |||
| 220.00 | 0.00 | 4.80 | 2.40 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.52 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 12/3/2025 3:59:52 PM EST |
| 230.00 | 0.00 | 4.80 | 2.40 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.64 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 12/3/2025 3:59:52 PM EST |
| 240.00 | 0.00 | 4.80 | 2.40 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.74 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 12/3/2025 3:59:52 PM EST |
| 250.00 | 0.00 | 4.80 | 2.40 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.84 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 12/3/2025 3:59:52 PM EST |
| 260.00 | 0.00 | 4.80 | 2.40 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.93 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 12/3/2025 3:59:52 PM EST |
| 270.00 | 0.00 | 4.80 | 2.40 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.02 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 12/3/2025 3:59:52 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 | 3.28 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:52 PM EST | |||
| 65.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:52 PM EST | |||
| 70.00 | 0.00 | 4.80 | 2.40 | 1.40 | 0.00 | 0.00% | 0.03 | 0 | 4 | 2.69 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 12/3/2025 3:59:52 PM EST |
| 75.00 | 0.00 | 4.80 | 2.40 | 1.30 | 0.00 | 0.00% | 0.03 | 0 | 12 | 2.42 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 12/3/2025 3:59:52 PM EST |
| 80.00 | 0.00 | 4.80 | 2.40 | 1.75 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.17 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 12/3/2025 3:59:52 PM EST |
| 85.00 | 0.00 | 4.80 | 2.40 | 1.45 | 0.00 | 0.00% | 0.03 | 0 | 26 | 1.94 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 12/3/2025 3:59:52 PM EST |
| 90.00 | 0.00 | 4.80 | 2.40 | 0.90 | 0.00 | 0.00% | 0.03 | 0 | 5 | 1.71 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 12/3/2025 3:59:52 PM EST |
| 95.00 | 0.00 | 4.80 | 2.40 | 1.93 | 0.00 | 0.00% | 0.03 | 0 | 7 | 1.49 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/3/2025 3:59:52 PM EST |
| 100.00 | 0.00 | 1.05 | 0.53 | 2.88 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.70 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/3/2025 3:59:52 PM EST |
| 105.00 | 0.00 | 4.80 | 2.40 | 4.40 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.06 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/3/2025 3:59:52 PM EST |
| 110.00 | 0.00 | 4.30 | 2.15 | 1.80 | 0.00 | 0.00% | 0.02 | 0 | 2,009 | 0.79 | -0.14 | 0.04 | -0.04 | 12/1/2025 | 12/3/2025 3:59:52 PM EST |
| 115.00 | 1.20 | 4.90 | 3.05 | 11.41 | 0.00 | 0.00% | 0.03 | 0 | 8 | 0.43 | -0.35 | 0.04 | -0.07 | 11/18/2025 | 12/3/2025 3:59:52 PM EST |
| 120.00 | 1.65 | 6.50 | 4.08 | 5.70 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.53 | -0.59 | 0.05 | -0.08 | 11/26/2025 | 12/3/2025 3:59:52 PM EST |
| 125.00 | 5.00 | 9.50 | 7.25 | 10.36 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.49 | -0.81 | 0.04 | -0.05 | 12/1/2025 | 12/3/2025 3:59:52 PM EST |
| 130.00 | 9.70 | 13.50 | 11.60 | 21.24 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.57 | -0.92 | 0.02 | -0.03 | 11/6/2025 | 12/3/2025 3:59:52 PM EST |
| 135.00 | 14.80 | 18.50 | 16.65 | 23.10 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.69 | -0.98 | 0.01 | -0.01 | 7/15/2025 | 12/3/2025 3:59:52 PM EST |
| 140.00 | 20.00 | 23.50 | 21.75 | 29.70 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.80 | -0.99 | 0.00 | 0.00 | 7/16/2025 | 12/3/2025 3:59:52 PM EST |
| 145.00 | 25.00 | 28.50 | 26.75 | % | 0.18 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:52 PM EST | |||
| 150.00 | 30.00 | 33.50 | 31.75 | 26.47 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 4/4/2025 | 12/3/2025 3:59:52 PM EST |
| 155.00 | 35.00 | 38.50 | 36.75 | 42.30 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 7/15/2025 | 12/3/2025 3:59:52 PM EST |
| 160.00 | 40.00 | 43.50 | 41.75 | 32.78 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 9/4/2025 | 12/3/2025 3:59:52 PM EST |
| 165.00 | 45.00 | 48.50 | 46.75 | 11.80 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 2/24/2025 | 12/3/2025 3:59:52 PM EST |
| 170.00 | 50.00 | 53.50 | 51.75 | 35.80 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 2/27/2025 | 12/3/2025 3:59:52 PM EST |
| 175.00 | 55.00 | 58.50 | 56.75 | % | 0.32 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:52 PM EST | |||
| 180.00 | 60.00 | 63.50 | 61.75 | % | 0.34 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:52 PM EST | |||
| 185.00 | 64.90 | 68.50 | 66.70 | % | 0.36 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:52 PM EST | |||
| 190.00 | 69.60 | 73.50 | 71.55 | % | 0.38 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:52 PM EST | |||
| 195.00 | 74.60 | 78.50 | 76.55 | % | 0.39 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:52 PM EST | |||
| 200.00 | 79.90 | 83.50 | 81.70 | % | 0.41 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:52 PM EST | |||
| 210.00 | 90.00 | 93.50 | 91.75 | % | 0.44 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:52 PM EST | |||
| 220.00 | 99.90 | 103.50 | 101.70 | % | 0.46 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:52 PM EST | |||
| 230.00 | 110.00 | 113.50 | 111.75 | % | 0.49 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:52 PM EST | |||
| 240.00 | 119.90 | 123.50 | 121.70 | % | 0.51 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:52 PM EST | |||
| 250.00 | 129.60 | 133.50 | 131.55 | % | 0.53 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:52 PM EST | |||
| 260.00 | 139.90 | 143.50 | 141.70 | % | 0.54 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:52 PM EST | |||
| 270.00 | 149.90 | 153.50 | 151.70 | % | 0.56 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:52 PM EST |