Options Chain for TELEFLEX INCORPORATED COM (TFX) - $104.37 as of 2/2/2026 9:23:08 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 31.60 | 36.00 | 33.80 | % | 0.48 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:59:08 AM EST | |||
| 75.00 | 26.80 | 31.00 | 28.90 | % | 0.39 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:59:08 AM EST | |||
| 80.00 | 21.60 | 26.00 | 23.80 | % | 0.30 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:59:08 AM EST | |||
| 85.00 | 16.90 | 21.00 | 18.95 | % | 0.22 | 0 | 0 | 1.14 | 0.99 | 0.00 | -0.01 | 2/2/2026 9:59:08 AM EST | |||
| 90.00 | 12.00 | 16.50 | 14.25 | % | 0.16 | 0 | 0 | 0.94 | 0.96 | 0.01 | -0.02 | 2/2/2026 9:59:08 AM EST | |||
| 95.00 | 7.50 | 12.00 | 9.75 | % | 0.10 | 0 | 0 | 0.79 | 0.87 | 0.02 | -0.05 | 2/2/2026 9:59:08 AM EST | |||
| 100.00 | 3.90 | 8.00 | 5.95 | 8.00 | 0.00 | 0.00% | 0.06 | 0 | 17 | 0.68 | 0.70 | 0.04 | -0.08 | 1/22/2026 | 2/2/2026 9:59:08 AM EST |
| 105.00 | 0.75 | 4.80 | 2.78 | 4.00 | 0.00 | 0.00% | 0.03 | 0 | 51 | 0.38 | 0.47 | 0.05 | -0.09 | 1/27/2026 | 2/2/2026 9:59:08 AM EST |
| 110.00 | 0.00 | 4.80 | 2.40 | 1.45 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.77 | 0.25 | 0.04 | -0.07 | 1/20/2026 | 2/2/2026 9:59:08 AM EST |
| 115.00 | 0.00 | 4.80 | 2.40 | 0.90 | 0.00 | 0.00% | 0.02 | 0 | 24 | 0.95 | 0.11 | 0.02 | -0.04 | 1/27/2026 | 2/2/2026 9:59:08 AM EST |
| 120.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.10 | 0.03 | 0.01 | -0.02 | 2/2/2026 9:59:08 AM EST | |||
| 125.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.24 | 0.01 | 0.00 | -0.01 | 2/2/2026 9:59:08 AM EST | |||
| 130.00 | 0.00 | 4.80 | 2.40 | 0.51 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.36 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 2/2/2026 9:59:08 AM EST |
| 135.00 | 0.00 | 4.80 | 2.40 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.48 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 2/2/2026 9:59:08 AM EST |
| 140.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:08 AM EST | |||
| 145.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:08 AM EST | |||
| 150.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:08 AM EST | |||
| 155.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:08 AM EST | |||
| 160.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:08 AM EST | |||
| 165.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:08 AM EST | |||
| 170.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:08 AM EST | |||
| 175.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:08 AM EST | |||
| 180.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:08 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:08 AM EST | |||
| 75.00 | 0.00 | 4.80 | 2.40 | 0.54 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.92 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 2/2/2026 9:59:08 AM EST |
| 80.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:08 AM EST | |||
| 85.00 | 0.00 | 2.00 | 1.00 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.99 | -0.01 | 0.00 | -0.01 | 1/8/2026 | 2/2/2026 9:59:08 AM EST |
| 90.00 | 0.00 | 4.80 | 2.40 | 0.65 | 0.00 | 0.00% | 0.03 | 0 | 5 | 1.20 | -0.04 | 0.01 | -0.02 | 1/20/2026 | 2/2/2026 9:59:08 AM EST |
| 95.00 | 0.00 | 4.80 | 2.40 | 1.34 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.97 | -0.13 | 0.02 | -0.05 | 1/8/2026 | 2/2/2026 9:59:08 AM EST |
| 100.00 | 0.55 | 4.90 | 2.73 | 3.55 | 0.00 | 0.00% | 0.03 | 0 | 13 | 0.48 | -0.30 | 0.04 | -0.08 | 1/20/2026 | 2/2/2026 9:59:08 AM EST |
| 105.00 | 1.50 | 5.90 | 3.70 | 2.30 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.33 | -0.53 | 0.05 | -0.09 | 1/8/2026 | 2/2/2026 9:59:08 AM EST |
| 110.00 | 5.00 | 9.20 | 7.10 | 7.05 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.58 | -0.75 | 0.04 | -0.07 | 1/26/2026 | 2/2/2026 9:59:08 AM EST |
| 115.00 | 9.50 | 13.40 | 11.45 | 6.21 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.61 | -0.89 | 0.02 | -0.04 | 1/9/2026 | 2/2/2026 9:59:08 AM EST |
| 120.00 | 14.00 | 18.30 | 16.15 | 13.00 | 0.00 | 0.00% | 0.13 | 0 | 30 | 0.74 | -0.97 | 0.01 | -0.02 | 1/13/2026 | 2/2/2026 9:59:08 AM EST |
| 125.00 | 19.00 | 23.40 | 21.20 | % | 0.17 | 0 | 0 | 0.88 | -0.99 | 0.00 | -0.01 | 2/2/2026 9:59:08 AM EST | |||
| 130.00 | 24.00 | 28.40 | 26.20 | 26.70 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 1/14/2026 | 2/2/2026 9:59:08 AM EST |
| 135.00 | 29.00 | 33.40 | 31.20 | % | 0.23 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:59:08 AM EST | |||
| 140.00 | 34.00 | 38.40 | 36.20 | % | 0.26 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:59:08 AM EST | |||
| 145.00 | 39.00 | 43.50 | 41.25 | % | 0.28 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:59:08 AM EST | |||
| 150.00 | 44.00 | 48.50 | 46.25 | % | 0.31 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:59:08 AM EST | |||
| 155.00 | 49.00 | 53.50 | 51.25 | % | 0.33 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:59:08 AM EST | |||
| 160.00 | 54.00 | 58.50 | 56.25 | % | 0.35 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:59:08 AM EST | |||
| 165.00 | 59.00 | 63.50 | 61.25 | % | 0.37 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:59:08 AM EST | |||
| 170.00 | 64.00 | 68.50 | 66.25 | % | 0.39 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:59:08 AM EST | |||
| 175.00 | 69.00 | 73.50 | 71.25 | % | 0.41 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:59:08 AM EST | |||
| 180.00 | 74.00 | 78.50 | 76.25 | % | 0.42 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:59:08 AM EST |