Options Chain for TERADYNE INC COM (TER) - $179.38 as of 11/26/2025 8:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 143.00 | 146.50 | 144.75 | 75.50 | 0.00 | 0.00% | 4.14 | 0 | 1 | 2.86 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 11/26/2025 3:59:50 PM EST |
| 40.00 | 137.80 | 141.60 | 139.70 | 44.11 | 0.00 | 0.00% | 3.49 | 0 | 7 | 2.65 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 11/26/2025 3:59:50 PM EST |
| 45.00 | 132.90 | 136.70 | 134.80 | 46.80 | 0.00 | 0.00% | 3.00 | 0 | 3 | 2.44 | 1.00 | 0.00 | 0.00 | 7/16/2025 | 11/26/2025 3:59:50 PM EST |
| 50.00 | 127.90 | 131.70 | 129.80 | 109.60 | 0.00 | 0.00% | 2.60 | 0 | 9 | 2.26 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 11/26/2025 3:59:50 PM EST |
| 55.00 | 123.00 | 126.70 | 124.85 | 89.50 | 0.00 | 0.00% | 2.27 | 0 | 3 | 2.10 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 11/26/2025 3:59:50 PM EST |
| 60.00 | 119.00 | 121.80 | 120.40 | 80.60 | 0.00 | 0.00% | 2.01 | 0 | 13 | 1.97 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 11/26/2025 3:59:50 PM EST |
| 65.00 | 113.80 | 116.50 | 115.15 | 117.97 | 0.00 | 0.00% | 1.77 | 0 | 18 | 1.62 | 1.00 | 0.00 | 0.00 | 11/5/2025 | 11/26/2025 3:59:50 PM EST |
| 70.00 | 108.60 | 111.90 | 110.25 | 108.00 | +1.50 | +1.41% | 1.57 | 2 | 52 | 1.68 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:50 PM EST |
| 75.00 | 104.20 | 106.50 | 105.35 | 90.59 | 0.00 | 0.00% | 1.40 | 0 | 136 | 1.47 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/26/2025 3:59:50 PM EST |
| 80.00 | 99.20 | 102.00 | 100.60 | 104.94 | 0.00 | 0.00% | 1.26 | 0 | 219 | 1.52 | 1.00 | 0.00 | 0.00 | 10/31/2025 | 11/26/2025 3:59:50 PM EST |
| 85.00 | 93.50 | 97.00 | 95.25 | 56.00 | 0.00 | 0.00% | 1.12 | 0 | 73 | 1.41 | 1.00 | 0.00 | 0.00 | 10/15/2025 | 11/26/2025 3:59:50 PM EST |
| 90.00 | 89.00 | 92.20 | 90.60 | 80.60 | -19.80 | -19.73% | 1.01 | 1 | 254 | 1.20 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:50 PM EST |
| 95.00 | 84.30 | 86.90 | 85.60 | 78.00 | 0.00 | 0.00% | 0.90 | 0 | 148 | 1.15 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 11/26/2025 3:59:50 PM EST |
| 100.00 | 79.40 | 82.20 | 80.80 | 81.29 | +13.55 | +20.01% | 0.81 | 5 | 160 | 1.17 | 1.00 | 0.00 | -0.01 | 11/26/2025 | 11/26/2025 3:59:50 PM EST |
| 105.00 | 74.20 | 77.10 | 75.65 | 76.28 | +13.54 | +21.59% | 0.72 | 1 | 246 | 1.02 | 1.00 | 0.00 | -0.01 | 11/26/2025 | 11/26/2025 3:59:50 PM EST |
| 110.00 | 69.60 | 72.30 | 70.95 | 70.39 | +22.89 | +48.19% | 0.65 | 1 | 569 | 0.92 | 1.00 | 0.00 | -0.02 | 11/26/2025 | 11/26/2025 3:59:50 PM EST |
| 115.00 | 65.10 | 67.50 | 66.30 | 66.82 | +12.82 | +23.75% | 0.58 | 3 | 756 | 0.91 | 0.99 | 0.00 | -0.03 | 11/26/2025 | 11/26/2025 3:59:50 PM EST |
| 120.00 | 59.80 | 62.70 | 61.25 | 51.39 | +12.03 | +30.57% | 0.51 | 1 | 888 | 0.87 | 0.99 | 0.00 | -0.03 | 11/26/2025 | 11/26/2025 3:59:50 PM EST |
| 125.00 | 55.00 | 58.00 | 56.50 | 53.20 | +9.10 | +20.64% | 0.45 | 3 | 691 | 0.81 | 0.98 | 0.00 | -0.04 | 11/26/2025 | 11/26/2025 3:59:50 PM EST |
| 130.00 | 50.70 | 53.10 | 51.90 | 30.28 | 0.00 | 0.00% | 0.40 | 0 | 488 | 0.75 | 0.97 | 0.00 | -0.05 | 11/21/2025 | 11/26/2025 3:59:50 PM EST |
| 135.00 | 45.60 | 48.20 | 46.90 | 36.65 | 0.00 | 0.00% | 0.35 | 0 | 645 | 0.67 | 0.95 | 0.00 | -0.06 | 11/19/2025 | 11/26/2025 3:59:50 PM EST |
| 140.00 | 40.90 | 43.60 | 42.25 | 43.03 | +12.45 | +40.72% | 0.30 | 5 | 1,010 | 0.63 | 0.93 | 0.00 | -0.07 | 11/26/2025 | 11/26/2025 3:59:50 PM EST |
| 145.00 | 36.70 | 39.10 | 37.90 | 36.18 | +8.99 | +33.07% | 0.26 | 3 | 407 | 0.52 | 0.90 | 0.01 | -0.08 | 11/26/2025 | 11/26/2025 3:59:50 PM EST |
| 150.00 | 32.60 | 33.60 | 33.10 | 19.34 | 0.00 | 0.00% | 0.22 | 0 | 365 | 0.49 | 0.87 | 0.01 | -0.09 | 11/25/2025 | 11/26/2025 3:59:50 PM EST |
| 155.00 | 28.10 | 30.50 | 29.30 | 15.60 | 0.00 | 0.00% | 0.19 | 0 | 463 | 0.49 | 0.83 | 0.01 | -0.10 | 11/21/2025 | 11/26/2025 3:59:50 PM EST |
| 160.00 | 23.80 | 27.10 | 25.45 | 25.70 | +8.90 | +52.98% | 0.16 | 11 | 1,649 | 0.48 | 0.78 | 0.01 | -0.11 | 11/26/2025 | 11/26/2025 3:59:50 PM EST |
| 165.00 | 20.30 | 23.20 | 21.75 | 18.50 | +4.80 | +35.04% | 0.13 | 3 | 646 | 0.47 | 0.73 | 0.01 | -0.12 | 11/26/2025 | 11/26/2025 3:59:50 PM EST |
| 170.00 | 17.40 | 18.90 | 18.15 | 18.95 | +7.89 | +71.34% | 0.11 | 53 | 1,616 | 0.46 | 0.67 | 0.01 | -0.13 | 11/26/2025 | 11/26/2025 3:59:50 PM EST |
| 175.00 | 14.90 | 15.60 | 15.25 | 15.96 | +6.85 | +75.20% | 0.09 | 20 | 1,595 | 0.46 | 0.61 | 0.01 | -0.13 | 11/26/2025 | 11/26/2025 3:59:50 PM EST |
| 180.00 | 12.30 | 12.70 | 12.50 | 13.20 | +5.90 | +80.83% | 0.07 | 105 | 3,998 | 0.46 | 0.55 | 0.01 | -0.13 | 11/26/2025 | 11/26/2025 3:59:50 PM EST |
| 185.00 | 9.90 | 10.60 | 10.25 | 10.80 | +5.10 | +89.48% | 0.06 | 59 | 3,840 | 0.45 | 0.48 | 0.01 | -0.13 | 11/26/2025 | 11/26/2025 3:59:50 PM EST |
| 190.00 | 8.10 | 8.60 | 8.35 | 8.62 | +4.33 | +100.94% | 0.04 | 184 | 149 | 0.45 | 0.42 | 0.01 | -0.13 | 11/26/2025 | 11/26/2025 3:59:50 PM EST |
| 195.00 | 6.50 | 7.00 | 6.75 | 7.05 | +3.56 | +102.01% | 0.03 | 20 | 58 | 0.45 | 0.36 | 0.01 | -0.12 | 11/26/2025 | 11/26/2025 3:59:50 PM EST |
| 200.00 | 5.00 | 5.60 | 5.30 | 5.61 | +3.09 | +122.62% | 0.03 | 731 | 205 | 0.45 | 0.30 | 0.01 | -0.11 | 11/26/2025 | 11/26/2025 3:59:50 PM EST |
| 210.00 | 3.00 | 3.50 | 3.25 | 3.40 | +1.73 | +103.60% | 0.02 | 38 | 329 | 0.45 | 0.21 | 0.01 | -0.09 | 11/26/2025 | 11/26/2025 3:59:50 PM EST |
| 220.00 | 1.35 | 2.20 | 1.78 | 1.95 | +1.08 | +124.14% | 0.01 | 16 | 460 | 0.43 | 0.14 | 0.01 | -0.07 | 11/26/2025 | 11/26/2025 3:59:50 PM EST |
| 230.00 | 0.55 | 1.55 | 1.05 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.43 | 0.09 | 0.01 | -0.05 | 11/25/2025 | 11/26/2025 3:59:50 PM EST |
| 240.00 | 0.10 | 2.50 | 1.30 | 2.61 | 0.00 | 0.00% | 0.01 | 0 | 65 | 0.48 | 0.06 | 0.00 | -0.04 | 11/10/2025 | 11/26/2025 3:59:50 PM EST |
| 250.00 | 0.00 | 2.35 | 1.18 | % | 0.00 | 0 | 0 | 0.66 | 0.03 | 0.00 | -0.02 | 11/26/2025 3:59:50 PM EST | |||
| 260.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.72 | 0.02 | 0.00 | -0.01 | 11/26/2025 3:59:50 PM EST | |||
| 270.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.64 | 0.01 | 0.00 | -0.01 | 11/26/2025 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 2.15 | 1.08 | 1.11 | 0.00 | 0.00% | 0.03 | 0 | 9 | 2.89 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 11/26/2025 3:59:50 PM EST |
| 40.00 | 0.00 | 2.15 | 1.08 | 2.30 | 0.00 | 0.00% | 0.03 | 0 | 2 | 2.66 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 11/26/2025 3:59:50 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 130 | 1.99 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 11/26/2025 3:59:50 PM EST |
| 50.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 215 | 1.51 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/26/2025 3:59:50 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 156 | 2.12 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 11/26/2025 3:59:50 PM EST |
| 60.00 | 0.00 | 1.45 | 0.73 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2,588 | 1.81 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 11/26/2025 3:59:50 PM EST |
| 65.00 | 0.05 | 0.15 | 0.10 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 457 | 1.11 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/26/2025 3:59:50 PM EST |
| 70.00 | 0.05 | 0.75 | 0.40 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 1,410 | 1.18 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/26/2025 3:59:50 PM EST |
| 75.00 | 0.00 | 0.70 | 0.35 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 276 | 1.28 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 11/26/2025 3:59:50 PM EST |
| 80.00 | 0.00 | 0.80 | 0.40 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1,346 | 1.22 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/26/2025 3:59:50 PM EST |
| 85.00 | 0.00 | 2.20 | 1.10 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 217 | 1.42 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/26/2025 3:59:50 PM EST |
| 90.00 | 0.00 | 1.15 | 0.58 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 326 | 1.14 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 3:59:50 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 428 | 0.98 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/26/2025 3:59:50 PM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 612 | 0.91 | 0.00 | 0.00 | -0.01 | 11/25/2025 | 11/26/2025 3:59:50 PM EST |
| 105.00 | 0.00 | 0.85 | 0.43 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 594 | 0.87 | 0.00 | 0.00 | -0.01 | 11/25/2025 | 11/26/2025 3:59:50 PM EST |
| 110.00 | 0.15 | 0.80 | 0.48 | 1.07 | +0.37 | +52.86% | 0.00 | 1 | 296 | 0.70 | 0.00 | 0.00 | -0.02 | 11/26/2025 | 11/26/2025 3:59:50 PM EST |
| 115.00 | 0.25 | 0.95 | 0.60 | 0.67 | -0.83 | -55.34% | 0.01 | 1 | 463 | 0.68 | -0.01 | 0.00 | -0.03 | 11/26/2025 | 11/26/2025 3:59:50 PM EST |
| 120.00 | 0.30 | 1.40 | 0.85 | 1.07 | 0.00 | 0.00% | 0.01 | 0 | 197 | 0.67 | -0.01 | 0.00 | -0.03 | 11/25/2025 | 11/26/2025 3:59:50 PM EST |
| 125.00 | 0.35 | 2.65 | 1.50 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 190 | 0.68 | -0.02 | 0.00 | -0.04 | 11/24/2025 | 11/26/2025 3:59:50 PM EST |
| 130.00 | 0.60 | 1.60 | 1.10 | 2.40 | 0.00 | 0.00% | 0.01 | 0 | 157 | 0.60 | -0.03 | 0.00 | -0.05 | 11/25/2025 | 11/26/2025 3:59:50 PM EST |
| 135.00 | 0.90 | 2.20 | 1.55 | 1.80 | -2.60 | -59.10% | 0.01 | 3 | 1,017 | 0.59 | -0.05 | 0.00 | -0.06 | 11/26/2025 | 11/26/2025 3:59:50 PM EST |
| 140.00 | 0.75 | 2.25 | 1.50 | 1.65 | -1.21 | -42.31% | 0.01 | 7 | 228 | 0.53 | -0.07 | 0.00 | -0.07 | 11/26/2025 | 11/26/2025 3:59:50 PM EST |
| 145.00 | 1.10 | 2.20 | 1.65 | 2.22 | -1.95 | -46.77% | 0.01 | 23 | 99 | 0.49 | -0.10 | 0.01 | -0.08 | 11/26/2025 | 11/26/2025 3:59:50 PM EST |
| 150.00 | 1.35 | 3.20 | 2.28 | 2.93 | -2.43 | -45.34% | 0.02 | 21 | 182 | 0.48 | -0.13 | 0.01 | -0.09 | 11/26/2025 | 11/26/2025 3:59:50 PM EST |
| 155.00 | 3.00 | 3.70 | 3.35 | 3.45 | -5.00 | -59.18% | 0.02 | 13 | 61 | 0.49 | -0.17 | 0.01 | -0.10 | 11/26/2025 | 11/26/2025 3:59:50 PM EST |
| 160.00 | 4.10 | 4.80 | 4.45 | 9.50 | 0.00 | 0.00% | 0.03 | 0 | 192 | 0.48 | -0.22 | 0.01 | -0.11 | 11/24/2025 | 11/26/2025 3:59:50 PM EST |
| 165.00 | 5.50 | 6.20 | 5.85 | 5.80 | -6.62 | -53.31% | 0.04 | 5 | 65 | 0.47 | -0.27 | 0.01 | -0.12 | 11/26/2025 | 11/26/2025 3:59:50 PM EST |
| 170.00 | 7.10 | 7.80 | 7.45 | 8.00 | -7.35 | -47.89% | 0.04 | 31 | 78 | 0.46 | -0.33 | 0.01 | -0.13 | 11/26/2025 | 11/26/2025 3:59:50 PM EST |
| 175.00 | 9.20 | 9.90 | 9.55 | 10.10 | -6.40 | -38.79% | 0.05 | 14 | 84 | 0.46 | -0.39 | 0.01 | -0.13 | 11/26/2025 | 11/26/2025 3:59:50 PM EST |
| 180.00 | 11.50 | 12.20 | 11.85 | 11.65 | -9.75 | -45.57% | 0.07 | 20 | 72 | 0.46 | -0.45 | 0.01 | -0.13 | 11/26/2025 | 11/26/2025 3:59:50 PM EST |
| 185.00 | 14.10 | 14.90 | 14.50 | 33.69 | 0.00 | 0.00% | 0.08 | 0 | 35 | 0.45 | -0.52 | 0.01 | -0.13 | 11/21/2025 | 11/26/2025 3:59:50 PM EST |
| 190.00 | 17.20 | 17.90 | 17.55 | 17.60 | -2.30 | -11.56% | 0.09 | 8 | 48 | 0.45 | -0.58 | 0.01 | -0.13 | 11/26/2025 | 11/26/2025 3:59:50 PM EST |
| 195.00 | 19.80 | 22.10 | 20.95 | 25.10 | 0.00 | 0.00% | 0.11 | 0 | 19 | 0.45 | -0.64 | 0.01 | -0.12 | 11/11/2025 | 11/26/2025 3:59:50 PM EST |
| 200.00 | 23.20 | 25.80 | 24.50 | 27.50 | 0.00 | 0.00% | 0.12 | 0 | 26 | 0.44 | -0.70 | 0.01 | -0.11 | 11/7/2025 | 11/26/2025 3:59:50 PM EST |
| 210.00 | 30.80 | 33.80 | 32.30 | 39.60 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.41 | -0.79 | 0.01 | -0.09 | 10/30/2025 | 11/26/2025 3:59:50 PM EST |
| 220.00 | 39.90 | 42.60 | 41.25 | % | 0.19 | 0 | 0 | 0.53 | -0.86 | 0.01 | -0.07 | 11/26/2025 3:59:50 PM EST | |||
| 230.00 | 49.00 | 51.90 | 50.45 | % | 0.22 | 0 | 0 | 0.56 | -0.91 | 0.01 | -0.05 | 11/26/2025 3:59:50 PM EST | |||
| 240.00 | 58.60 | 62.10 | 60.35 | 76.00 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.61 | -0.94 | 0.00 | -0.04 | 11/18/2025 | 11/26/2025 3:59:50 PM EST |
| 250.00 | 68.50 | 72.00 | 70.25 | % | 0.28 | 0 | 0 | 0.67 | -0.97 | 0.00 | -0.02 | 11/26/2025 3:59:50 PM EST | |||
| 260.00 | 78.50 | 82.00 | 80.25 | % | 0.31 | 0 | 0 | 0.73 | -0.98 | 0.00 | -0.01 | 11/26/2025 3:59:50 PM EST | |||
| 270.00 | 88.50 | 92.10 | 90.30 | % | 0.33 | 0 | 0 | 0.78 | -0.99 | 0.00 | -0.01 | 11/26/2025 3:59:50 PM EST |