Options Chain for TERADYNE INC COM (TER) - $202.99 as of 12/8/2025 9:41:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 52.00 | 56.00 | 54.00 | % | 0.36 | 0 | 0 | 0.84 | 0.98 | 0.00 | -0.04 | 12/8/2025 3:59:58 PM EST | |||
| 155.00 | 47.10 | 50.90 | 49.00 | % | 0.32 | 0 | 0 | 0.78 | 0.97 | 0.00 | -0.05 | 12/8/2025 3:59:58 PM EST | |||
| 160.00 | 42.40 | 45.40 | 43.90 | 46.00 | % | 0.27 | 1 | 0 | 0.64 | 0.95 | 0.00 | -0.08 | 12/8/2025 | 12/8/2025 3:59:58 PM EST | |
| 165.00 | 37.80 | 41.50 | 39.65 | % | 0.24 | 0 | 0 | 0.67 | 0.93 | 0.00 | -0.09 | 12/8/2025 3:59:58 PM EST | |||
| 170.00 | 33.50 | 37.10 | 35.30 | % | 0.21 | 0 | 0 | 0.65 | 0.90 | 0.01 | -0.11 | 12/8/2025 3:59:58 PM EST | |||
| 172.50 | 31.10 | 34.90 | 33.00 | % | 0.19 | 0 | 0 | 0.63 | 0.88 | 0.01 | -0.12 | 12/8/2025 3:59:58 PM EST | |||
| 175.00 | 29.20 | 32.80 | 31.00 | % | 0.18 | 0 | 0 | 0.45 | 0.86 | 0.01 | -0.13 | 12/8/2025 3:59:58 PM EST | |||
| 177.50 | 26.90 | 30.60 | 28.75 | % | 0.16 | 0 | 0 | 0.44 | 0.84 | 0.01 | -0.14 | 12/8/2025 3:59:58 PM EST | |||
| 180.00 | 24.90 | 28.60 | 26.75 | % | 0.15 | 0 | 0 | 0.46 | 0.82 | 0.01 | -0.14 | 12/8/2025 3:59:58 PM EST | |||
| 182.50 | 23.00 | 26.80 | 24.90 | % | 0.14 | 0 | 0 | 0.47 | 0.80 | 0.01 | -0.15 | 12/8/2025 3:59:58 PM EST | |||
| 185.00 | 21.10 | 24.90 | 23.00 | % | 0.12 | 0 | 0 | 0.47 | 0.77 | 0.01 | -0.16 | 12/8/2025 3:59:58 PM EST | |||
| 187.50 | 19.30 | 23.10 | 21.20 | % | 0.11 | 0 | 0 | 0.47 | 0.74 | 0.01 | -0.17 | 12/8/2025 3:59:58 PM EST | |||
| 190.00 | 17.50 | 21.40 | 19.45 | % | 0.10 | 0 | 0 | 0.47 | 0.71 | 0.01 | -0.17 | 12/8/2025 3:59:58 PM EST | |||
| 192.50 | 16.60 | 19.50 | 18.05 | % | 0.09 | 0 | 0 | 0.49 | 0.68 | 0.01 | -0.18 | 12/8/2025 3:59:58 PM EST | |||
| 195.00 | 15.40 | 18.20 | 16.80 | % | 0.09 | 0 | 0 | 0.50 | 0.65 | 0.01 | -0.18 | 12/8/2025 3:59:58 PM EST | |||
| 197.50 | 13.60 | 16.70 | 15.15 | 15.40 | +1.40 | +10.00% | 0.08 | 1 | 8 | 0.49 | 0.62 | 0.01 | -0.19 | 12/8/2025 | 12/8/2025 3:59:58 PM EST |
| 200.00 | 12.20 | 15.20 | 13.70 | 13.62 | +1.12 | +8.96% | 0.07 | 4 | 7 | 0.49 | 0.58 | 0.01 | -0.19 | 12/8/2025 | 12/8/2025 3:59:58 PM EST |
| 202.50 | 10.80 | 14.20 | 12.50 | % | 0.06 | 0 | 0 | 0.49 | 0.55 | 0.01 | -0.19 | 12/8/2025 3:59:58 PM EST | |||
| 205.00 | 9.40 | 13.00 | 11.20 | 11.18 | % | 0.05 | 1 | 0 | 0.49 | 0.51 | 0.01 | -0.19 | 12/8/2025 | 12/8/2025 3:59:58 PM EST | |
| 207.50 | 8.50 | 11.90 | 10.20 | 10.60 | % | 0.05 | 2 | 0 | 0.49 | 0.48 | 0.01 | -0.19 | 12/8/2025 | 12/8/2025 3:59:58 PM EST | |
| 210.00 | 6.90 | 10.80 | 8.85 | 9.40 | +0.95 | +11.25% | 0.04 | 2 | 1 | 0.48 | 0.44 | 0.01 | -0.18 | 12/8/2025 | 12/8/2025 3:59:58 PM EST |
| 215.00 | 4.90 | 9.00 | 6.95 | 7.29 | % | 0.03 | 5 | 0 | 0.47 | 0.38 | 0.01 | -0.17 | 12/8/2025 | 12/8/2025 3:59:58 PM EST | |
| 220.00 | 3.40 | 7.40 | 5.40 | % | 0.02 | 0 | 0 | 0.47 | 0.31 | 0.01 | -0.16 | 12/8/2025 3:59:58 PM EST | |||
| 225.00 | 2.50 | 6.10 | 4.30 | 3.91 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.47 | 0.26 | 0.01 | -0.14 | 12/5/2025 | 12/8/2025 3:59:58 PM EST |
| 230.00 | 1.35 | 4.90 | 3.13 | % | 0.01 | 0 | 0 | 0.46 | 0.20 | 0.01 | -0.12 | 12/8/2025 3:59:58 PM EST | |||
| 235.00 | 0.75 | 4.30 | 2.53 | % | 0.01 | 0 | 0 | 0.46 | 0.16 | 0.01 | -0.11 | 12/8/2025 3:59:58 PM EST | |||
| 240.00 | 0.20 | 3.70 | 1.95 | % | 0.01 | 0 | 0 | 0.44 | 0.12 | 0.01 | -0.09 | 12/8/2025 3:59:58 PM EST | |||
| 245.00 | 0.00 | 3.30 | 1.65 | % | 0.01 | 0 | 0 | 0.62 | 0.10 | 0.01 | -0.08 | 12/8/2025 3:59:58 PM EST | |||
| 250.00 | 0.00 | 3.00 | 1.50 | % | 0.01 | 0 | 0 | 0.64 | 0.08 | 0.01 | -0.06 | 12/8/2025 3:59:58 PM EST | |||
| 255.00 | 0.00 | 2.75 | 1.38 | % | 0.01 | 0 | 0 | 0.66 | 0.06 | 0.00 | -0.05 | 12/8/2025 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.85 | -0.02 | 0.00 | -0.04 | 12/8/2025 3:59:58 PM EST | |||
| 155.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.79 | -0.03 | 0.00 | -0.05 | 12/8/2025 3:59:58 PM EST | |||
| 160.00 | 0.05 | 2.45 | 1.25 | % | 0.01 | 0 | 0 | 0.54 | -0.05 | 0.00 | -0.08 | 12/8/2025 3:59:58 PM EST | |||
| 165.00 | 0.60 | 2.25 | 1.43 | % | 0.01 | 0 | 0 | 0.55 | -0.07 | 0.00 | -0.09 | 12/8/2025 3:59:58 PM EST | |||
| 170.00 | 0.25 | 3.00 | 1.63 | 2.60 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.49 | -0.10 | 0.01 | -0.11 | 12/4/2025 | 12/8/2025 3:59:58 PM EST |
| 172.50 | 1.15 | 3.00 | 2.08 | 1.10 | -2.21 | -66.77% | 0.01 | 1 | 1 | 0.52 | -0.12 | 0.01 | -0.12 | 12/8/2025 | 12/8/2025 3:59:58 PM EST |
| 175.00 | 0.25 | 4.40 | 2.33 | % | 0.01 | 0 | 0 | 0.47 | -0.14 | 0.01 | -0.13 | 12/8/2025 3:59:58 PM EST | |||
| 177.50 | 0.90 | 4.80 | 2.85 | % | 0.02 | 0 | 0 | 0.50 | -0.16 | 0.01 | -0.14 | 12/8/2025 3:59:58 PM EST | |||
| 180.00 | 1.75 | 4.70 | 3.23 | 3.51 | % | 0.02 | 4 | 0 | 0.50 | -0.18 | 0.01 | -0.14 | 12/8/2025 | 12/8/2025 3:59:58 PM EST | |
| 182.50 | 2.25 | 5.80 | 4.03 | % | 0.02 | 0 | 0 | 0.51 | -0.20 | 0.01 | -0.15 | 12/8/2025 3:59:58 PM EST | |||
| 185.00 | 3.00 | 6.40 | 4.70 | 4.41 | % | 0.03 | 4 | 0 | 0.52 | -0.23 | 0.01 | -0.16 | 12/8/2025 | 12/8/2025 3:59:58 PM EST | |
| 187.50 | 3.00 | 7.00 | 5.00 | % | 0.03 | 0 | 0 | 0.49 | -0.26 | 0.01 | -0.17 | 12/8/2025 3:59:58 PM EST | |||
| 190.00 | 4.40 | 6.30 | 5.35 | % | 0.03 | 0 | 0 | 0.47 | -0.29 | 0.01 | -0.17 | 12/8/2025 3:59:58 PM EST | |||
| 192.50 | 4.60 | 8.70 | 6.65 | % | 0.03 | 0 | 0 | 0.49 | -0.32 | 0.01 | -0.18 | 12/8/2025 3:59:58 PM EST | |||
| 195.00 | 5.60 | 9.60 | 7.60 | 7.30 | -0.80 | -9.88% | 0.04 | 1 | 2 | 0.49 | -0.35 | 0.01 | -0.18 | 12/8/2025 | 12/8/2025 3:59:58 PM EST |
| 197.50 | 6.60 | 10.70 | 8.65 | 9.09 | % | 0.04 | 1 | 0 | 0.49 | -0.38 | 0.01 | -0.19 | 12/8/2025 | 12/8/2025 3:59:58 PM EST | |
| 200.00 | 7.80 | 11.80 | 9.80 | % | 0.05 | 0 | 0 | 0.49 | -0.42 | 0.01 | -0.19 | 12/8/2025 3:59:58 PM EST | |||
| 202.50 | 9.00 | 13.00 | 11.00 | % | 0.05 | 0 | 0 | 0.49 | -0.45 | 0.01 | -0.19 | 12/8/2025 3:59:58 PM EST | |||
| 205.00 | 10.90 | 14.30 | 12.60 | 13.30 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.50 | -0.49 | 0.01 | -0.19 | 12/5/2025 | 12/8/2025 3:59:58 PM EST |
| 207.50 | 12.50 | 15.70 | 14.10 | % | 0.07 | 0 | 0 | 0.50 | -0.52 | 0.01 | -0.19 | 12/8/2025 3:59:58 PM EST | |||
| 210.00 | 13.90 | 17.20 | 15.55 | % | 0.07 | 0 | 0 | 0.50 | -0.56 | 0.01 | -0.18 | 12/8/2025 3:59:58 PM EST | |||
| 215.00 | 17.20 | 20.30 | 18.75 | % | 0.09 | 0 | 0 | 0.50 | -0.62 | 0.01 | -0.17 | 12/8/2025 3:59:58 PM EST | |||
| 220.00 | 19.70 | 23.70 | 21.70 | % | 0.10 | 0 | 0 | 0.47 | -0.69 | 0.01 | -0.16 | 12/8/2025 3:59:58 PM EST | |||
| 225.00 | 23.50 | 27.30 | 25.40 | % | 0.11 | 0 | 0 | 0.46 | -0.74 | 0.01 | -0.14 | 12/8/2025 3:59:58 PM EST | |||
| 230.00 | 27.50 | 31.30 | 29.40 | % | 0.13 | 0 | 0 | 0.44 | -0.80 | 0.01 | -0.12 | 12/8/2025 3:59:58 PM EST | |||
| 235.00 | 31.80 | 35.60 | 33.70 | % | 0.14 | 0 | 0 | 0.58 | -0.84 | 0.01 | -0.11 | 12/8/2025 3:59:58 PM EST | |||
| 240.00 | 36.20 | 40.00 | 38.10 | % | 0.16 | 0 | 0 | 0.59 | -0.88 | 0.01 | -0.09 | 12/8/2025 3:59:58 PM EST | |||
| 245.00 | 40.90 | 44.60 | 42.75 | % | 0.17 | 0 | 0 | 0.63 | -0.90 | 0.01 | -0.08 | 12/8/2025 3:59:58 PM EST | |||
| 250.00 | 45.60 | 49.40 | 47.50 | % | 0.19 | 0 | 0 | 0.66 | -0.92 | 0.01 | -0.06 | 12/8/2025 3:59:58 PM EST | |||
| 255.00 | 50.60 | 54.20 | 52.40 | % | 0.21 | 0 | 0 | 0.68 | -0.94 | 0.00 | -0.05 | 12/8/2025 3:59:58 PM EST |