Options Chain for TELEFLEX INCORPORATED COM (TFX) - $139.95 as of 11/4/2026 5:46:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 72.50 | 77.50 | 75.00 | % | 1.00 | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 11/4/2026 4:00:02 PM EST | |||
| 80.00 | 67.50 | 72.50 | 70.00 | % | 0.88 | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 11/4/2026 4:00:02 PM EST | |||
| 85.00 | 62.50 | 67.50 | 65.00 | % | 0.76 | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 11/4/2026 4:00:02 PM EST | |||
| 90.00 | 57.50 | 62.50 | 60.00 | % | 0.67 | 0 | 0 | 2.13 | 0.99 | 0.00 | -0.01 | 11/4/2026 4:00:02 PM EST | |||
| 95.00 | 52.50 | 57.50 | 55.00 | % | 0.58 | 0 | 0 | 1.95 | 0.99 | 0.00 | -0.02 | 11/4/2026 4:00:02 PM EST | |||
| 100.00 | 47.50 | 52.50 | 50.00 | % | 0.50 | 0 | 0 | 1.78 | 0.98 | 0.00 | -0.04 | 11/4/2026 4:00:02 PM EST | |||
| 105.00 | 42.80 | 47.50 | 45.15 | % | 0.43 | 0 | 0 | 1.61 | 0.96 | 0.00 | -0.06 | 11/4/2026 4:00:02 PM EST | |||
| 110.00 | 38.00 | 43.00 | 40.50 | % | 0.37 | 0 | 0 | 1.51 | 0.94 | 0.00 | -0.08 | 11/4/2026 4:00:02 PM EST | |||
| 115.00 | 33.00 | 37.60 | 35.30 | % | 0.31 | 0 | 0 | 1.31 | 0.91 | 0.00 | -0.12 | 11/4/2026 4:00:02 PM EST | |||
| 120.00 | 28.50 | 32.80 | 30.65 | % | 0.26 | 0 | 0 | 1.19 | 0.88 | 0.01 | -0.15 | 11/4/2026 4:00:02 PM EST | |||
| 125.00 | 24.00 | 28.40 | 26.20 | 17.00 | 0.00 | 0.00% | 0.21 | 0 | 172 | 1.11 | 0.82 | 0.01 | -0.20 | 11/3/2026 | 11/4/2026 4:00:02 PM EST |
| 130.00 | 19.50 | 24.00 | 21.75 | 12.20 | 0.00 | 0.00% | 0.17 | 0 | 172 | 0.99 | 0.77 | 0.01 | -0.23 | 11/3/2026 | 11/4/2026 4:00:02 PM EST |
| 135.00 | 15.50 | 20.20 | 17.85 | 16.50 | +10.10 | +157.82% | 0.13 | 86 | 161 | 0.97 | 0.71 | 0.01 | -0.26 | 11/4/2026 | 11/4/2026 4:00:02 PM EST |
| 140.00 | 12.00 | 16.20 | 14.10 | 6.20 | 0.00 | 0.00% | 0.10 | 0 | 19 | 0.90 | 0.64 | 0.01 | -0.27 | 10/27/2026 | 11/4/2026 4:00:02 PM EST |
| 145.00 | 8.50 | 12.90 | 10.70 | 4.50 | 0.00 | 0.00% | 0.07 | 0 | 283 | 0.84 | 0.55 | 0.02 | -0.27 | 11/3/2026 | 11/4/2026 4:00:02 PM EST |
| 150.00 | 6.00 | 9.50 | 7.75 | 2.38 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.77 | 0.45 | 0.02 | -0.26 | 10/22/2026 | 11/4/2026 4:00:02 PM EST |
| 155.00 | 3.50 | 8.30 | 5.90 | % | 0.04 | 0 | 0 | 0.76 | 0.35 | 0.02 | -0.25 | 11/4/2026 4:00:02 PM EST | |||
| 160.00 | 1.85 | 6.50 | 4.18 | % | 0.03 | 0 | 0 | 0.73 | 0.26 | 0.02 | -0.22 | 11/4/2026 4:00:02 PM EST | |||
| 165.00 | 0.50 | 4.90 | 2.70 | 2.40 | % | 0.02 | 450 | 0 | 0.67 | 0.20 | 0.02 | -0.20 | 11/4/2026 | 11/4/2026 4:00:02 PM EST | |
| 170.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 0.95 | 0.14 | 0.01 | -0.16 | 11/4/2026 4:00:02 PM EST | |||
| 175.00 | 0.00 | 4.90 | 2.45 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.05 | 0.09 | 0.01 | -0.13 | 11/3/2026 | 11/4/2026 4:00:02 PM EST |
| 180.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 1.15 | 0.06 | 0.01 | -0.10 | 11/4/2026 4:00:02 PM EST | |||
| 185.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 1.23 | 0.04 | 0.01 | -0.08 | 11/4/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 4.90 | 2.45 | % | 0.03 | 0 | 0 | 3.10 | 0.00 | 0.00 | 0.00 | 11/4/2026 4:00:02 PM EST | |||
| 80.00 | 0.00 | 4.90 | 2.45 | % | 0.03 | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 11/4/2026 4:00:02 PM EST | |||
| 85.00 | 0.00 | 4.90 | 2.45 | % | 0.03 | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 11/4/2026 4:00:02 PM EST | |||
| 90.00 | 0.00 | 4.90 | 2.45 | % | 0.03 | 0 | 0 | 2.44 | -0.01 | 0.00 | -0.01 | 11/4/2026 4:00:02 PM EST | |||
| 95.00 | 0.00 | 4.90 | 2.45 | % | 0.03 | 0 | 0 | 2.24 | -0.01 | 0.00 | -0.02 | 11/4/2026 4:00:02 PM EST | |||
| 100.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 2.06 | -0.02 | 0.00 | -0.04 | 11/4/2026 4:00:02 PM EST | |||
| 105.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 1.88 | -0.04 | 0.00 | -0.06 | 11/4/2026 4:00:02 PM EST | |||
| 110.00 | 0.00 | 4.90 | 2.45 | 2.23 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.70 | -0.06 | 0.00 | -0.08 | 10/15/2026 | 11/4/2026 4:00:02 PM EST |
| 115.00 | 0.00 | 4.90 | 2.45 | 3.35 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.54 | -0.09 | 0.00 | -0.12 | 10/15/2026 | 11/4/2026 4:00:02 PM EST |
| 120.00 | 0.00 | 4.80 | 2.40 | 1.95 | -1.05 | -35.00% | 0.02 | 1 | 2 | 1.36 | -0.12 | 0.01 | -0.15 | 11/4/2026 | 11/4/2026 4:00:02 PM EST |
| 125.00 | 1.25 | 4.40 | 2.83 | 3.60 | 0.00 | 0.00% | 0.02 | 0 | 328 | 0.86 | -0.18 | 0.01 | -0.20 | 11/3/2026 | 11/4/2026 4:00:02 PM EST |
| 130.00 | 0.00 | 3.80 | 1.90 | 2.30 | -2.00 | -46.52% | 0.01 | 451 | 1,202 | 0.95 | -0.23 | 0.01 | -0.23 | 11/4/2026 | 11/4/2026 4:00:02 PM EST |
| 135.00 | 3.70 | 3.80 | 3.75 | 3.70 | % | 0.03 | 402 | 0 | 0.69 | -0.29 | 0.01 | -0.26 | 11/4/2026 | 11/4/2026 4:00:02 PM EST | |
| 140.00 | 2.25 | 6.90 | 4.58 | % | 0.03 | 0 | 0 | 0.59 | -0.36 | 0.01 | -0.27 | 11/4/2026 4:00:02 PM EST | |||
| 145.00 | 4.00 | 7.80 | 5.90 | 6.50 | % | 0.04 | 451 | 0 | 0.53 | -0.45 | 0.02 | -0.27 | 11/4/2026 | 11/4/2026 4:00:02 PM EST | |
| 150.00 | 6.50 | 11.00 | 8.75 | % | 0.06 | 0 | 0 | 0.54 | -0.55 | 0.02 | -0.26 | 11/4/2026 4:00:02 PM EST | |||
| 155.00 | 8.50 | 13.30 | 10.90 | % | 0.07 | 0 | 0 | 0.45 | -0.65 | 0.02 | -0.25 | 11/4/2026 4:00:02 PM EST | |||
| 160.00 | 12.20 | 17.00 | 14.60 | % | 0.09 | 0 | 0 | 0.42 | -0.74 | 0.02 | -0.22 | 11/4/2026 4:00:02 PM EST | |||
| 165.00 | 15.60 | 20.30 | 17.95 | % | 0.11 | 0 | 0 | 0.82 | -0.80 | 0.02 | -0.20 | 11/4/2026 4:00:02 PM EST | |||
| 170.00 | 19.70 | 24.40 | 22.05 | % | 0.13 | 0 | 0 | 0.85 | -0.86 | 0.01 | -0.16 | 11/4/2026 4:00:02 PM EST | |||
| 175.00 | 24.00 | 28.30 | 26.15 | % | 0.15 | 0 | 0 | 0.88 | -0.91 | 0.01 | -0.13 | 11/4/2026 4:00:02 PM EST | |||
| 180.00 | 28.50 | 33.30 | 30.90 | % | 0.17 | 0 | 0 | 0.92 | -0.94 | 0.01 | -0.10 | 11/4/2026 4:00:02 PM EST | |||
| 185.00 | 33.10 | 38.00 | 35.55 | % | 0.19 | 0 | 0 | 0.96 | -0.96 | 0.01 | -0.08 | 11/4/2026 4:00:02 PM EST |