Options Chain for TELEFLEX INCORPORATED COM (TFX) - $126.89 as of 10/8/2025 4:47:03 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 | 66.50 | 71.00 | 68.75 | % | 1.15 | 0 | 0 | 3.97 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 65.00 | 61.50 | 66.00 | 63.75 | % | 0.98 | 0 | 0 | 3.62 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 70.00 | 56.50 | 61.00 | 58.75 | % | 0.84 | 0 | 0 | 3.29 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 75.00 | 51.50 | 56.00 | 53.75 | % | 0.72 | 0 | 0 | 2.99 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 80.00 | 46.50 | 50.90 | 48.70 | 40.80 | 0.00 | 0.00% | 0.61 | 0 | 1 | 2.68 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 10/8/2025 3:59:53 PM EST |
| 85.00 | 41.50 | 46.00 | 43.75 | % | 0.51 | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 90.00 | 36.50 | 41.00 | 38.75 | % | 0.43 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 95.00 | 31.50 | 36.00 | 33.75 | % | 0.36 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 100.00 | 26.50 | 30.90 | 28.70 | 26.00 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.68 | 1.00 | 0.00 | 0.00 | 5/6/2025 | 10/8/2025 3:59:53 PM EST |
| 105.00 | 21.60 | 26.00 | 23.80 | % | 0.23 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 110.00 | 16.60 | 20.90 | 18.75 | % | 0.17 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 115.00 | 11.80 | 16.00 | 13.90 | 10.80 | 0.00 | 0.00% | 0.12 | 0 | 2 | 1.02 | 1.00 | 0.01 | 0.00 | 8/15/2025 | 10/8/2025 3:59:53 PM EST |
| 120.00 | 7.20 | 11.50 | 9.35 | 3.70 | 0.00 | 0.00% | 0.08 | 0 | 7 | 0.86 | 0.88 | 0.03 | -0.07 | 9/29/2025 | 10/8/2025 3:59:53 PM EST |
| 125.00 | 3.10 | 7.50 | 5.30 | 5.10 | +0.31 | +6.48% | 0.04 | 3 | 27 | 0.74 | 0.67 | 0.05 | -0.13 | 10/8/2025 | 10/8/2025 3:59:53 PM EST |
| 130.00 | 1.25 | 2.90 | 2.08 | 2.86 | 0.00 | 0.00% | 0.02 | 0 | 13 | 0.36 | 0.42 | 0.05 | -0.15 | 10/7/2025 | 10/8/2025 3:59:53 PM EST |
| 135.00 | 0.00 | 4.80 | 2.40 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.95 | 0.20 | 0.04 | -0.11 | 10/2/2025 | 10/8/2025 3:59:53 PM EST |
| 140.00 | 0.00 | 2.85 | 1.43 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.87 | 0.07 | 0.02 | -0.06 | 9/15/2025 | 10/8/2025 3:59:53 PM EST |
| 145.00 | 0.00 | 4.80 | 2.40 | 5.70 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.33 | 0.02 | 0.01 | -0.02 | 5/16/2025 | 10/8/2025 3:59:53 PM EST |
| 150.00 | 0.00 | 4.80 | 2.40 | 4.00 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.49 | 0.00 | 0.00 | -0.01 | 6/5/2025 | 10/8/2025 3:59:53 PM EST |
| 155.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 160.00 | 0.00 | 4.80 | 2.40 | 10.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.78 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 10/8/2025 3:59:53 PM EST |
| 165.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 170.00 | 0.00 | 4.80 | 2.40 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.03 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/8/2025 3:59:53 PM EST |
| 175.00 | 0.00 | 4.80 | 2.40 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.15 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 10/8/2025 3:59:53 PM EST |
| 180.00 | 0.00 | 4.80 | 2.40 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.26 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 10/8/2025 3:59:53 PM EST |
| 185.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 190.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 195.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 200.00 | 0.00 | 4.80 | 2.40 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.66 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 10/8/2025 3:59:53 PM EST |
| 210.00 | 0.00 | 4.80 | 2.40 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.83 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 10/8/2025 3:59:53 PM EST |
| 220.00 | 0.00 | 4.80 | 2.40 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.99 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 10/8/2025 3:59:53 PM EST |
| 230.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 3.15 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 240.00 | 0.00 | 4.80 | 2.40 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.29 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 10/8/2025 3:59:53 PM EST |
| 250.00 | 0.00 | 4.80 | 2.40 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.43 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 10/8/2025 3:59:53 PM EST |
| 260.00 | 0.00 | 4.80 | 2.40 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.55 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 10/8/2025 3:59:53 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 | 4.67 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 65.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 4.27 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 70.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 3.90 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 75.00 | 0.00 | 1.00 | 0.50 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.27 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 10/8/2025 3:59:53 PM EST |
| 80.00 | 0.00 | 4.80 | 2.40 | 0.90 | 0.00 | 0.00% | 0.03 | 0 | 10 | 3.23 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 10/8/2025 3:59:53 PM EST |
| 85.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 90.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 95.00 | 0.00 | 4.80 | 2.40 | 1.41 | 0.00 | 0.00% | 0.03 | 0 | 3 | 2.36 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 10/8/2025 3:59:53 PM EST |
| 100.00 | 0.00 | 0.85 | 0.43 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.17 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 10/8/2025 3:59:53 PM EST |
| 105.00 | 0.00 | 4.80 | 2.40 | 3.00 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.83 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 10/8/2025 3:59:53 PM EST |
| 110.00 | 0.00 | 4.80 | 2.40 | 1.30 | 0.00 | 0.00% | 0.02 | 0 | 14 | 1.57 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 10/8/2025 3:59:53 PM EST |
| 115.00 | 0.50 | 4.80 | 2.65 | 1.57 | 0.00 | 0.00% | 0.02 | 0 | 36 | 0.93 | 0.00 | 0.01 | 0.00 | 10/6/2025 | 10/8/2025 3:59:53 PM EST |
| 120.00 | 0.00 | 4.00 | 2.00 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.94 | -0.12 | 0.03 | -0.07 | 10/6/2025 | 10/8/2025 3:59:53 PM EST |
| 125.00 | 0.35 | 4.90 | 2.63 | 2.00 | -0.50 | -20.00% | 0.02 | 1 | 7 | 0.48 | -0.33 | 0.05 | -0.13 | 10/8/2025 | 10/8/2025 3:59:53 PM EST |
| 130.00 | 1.55 | 5.90 | 3.73 | 4.83 | 0.00 | 0.00% | 0.03 | 0 | 0 | 0.60 | -0.58 | 0.05 | -0.15 | 9/12/2025 | 10/8/2025 3:59:53 PM EST |
| 135.00 | 5.00 | 9.50 | 7.25 | 19.80 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.64 | -0.80 | 0.04 | -0.11 | 7/1/2025 | 10/8/2025 3:59:53 PM EST |
| 140.00 | 9.90 | 13.90 | 11.90 | % | 0.09 | 0 | 0 | 0.73 | -0.93 | 0.02 | -0.06 | 10/8/2025 3:59:53 PM EST | |||
| 145.00 | 14.70 | 18.50 | 16.60 | % | 0.11 | 0 | 0 | 0.90 | -0.98 | 0.01 | -0.02 | 10/8/2025 3:59:53 PM EST | |||
| 150.00 | 19.50 | 23.50 | 21.50 | % | 0.14 | 0 | 0 | 0.95 | -1.00 | 0.00 | -0.01 | 10/8/2025 3:59:53 PM EST | |||
| 155.00 | 24.60 | 28.50 | 26.55 | % | 0.17 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 160.00 | 29.50 | 33.50 | 31.50 | % | 0.20 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 165.00 | 34.10 | 38.50 | 36.30 | % | 0.22 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 170.00 | 39.50 | 43.50 | 41.50 | % | 0.24 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 175.00 | 44.30 | 48.50 | 46.40 | % | 0.27 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 180.00 | 49.30 | 53.50 | 51.40 | % | 0.29 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 185.00 | 54.30 | 58.50 | 56.40 | % | 0.30 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 190.00 | 59.30 | 63.50 | 61.40 | % | 0.32 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 195.00 | 64.40 | 68.50 | 66.45 | % | 0.34 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 200.00 | 69.30 | 73.50 | 71.40 | % | 0.36 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 210.00 | 79.30 | 83.50 | 81.40 | % | 0.39 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 220.00 | 89.30 | 93.50 | 91.40 | % | 0.42 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 230.00 | 99.30 | 103.50 | 101.40 | % | 0.44 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 240.00 | 109.30 | 113.50 | 111.40 | % | 0.46 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 250.00 | 119.30 | 123.50 | 121.40 | % | 0.49 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 260.00 | 129.20 | 133.50 | 131.35 | % | 0.51 | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST |