Options Chain for TERADYNE INC COM (TER) - $141.20 as of 10/8/2025 4:46:29 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 | 107.50 | 110.20 | 108.85 | % | 3.11 | 0 | 0 | 6.14 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:11 PM EST | |||
| 40.00 | 101.60 | 105.20 | 103.40 | % | 2.58 | 0 | 0 | 5.57 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:11 PM EST | |||
| 45.00 | 97.30 | 99.30 | 98.30 | % | 2.18 | 0 | 0 | 4.45 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:11 PM EST | |||
| 50.00 | 92.80 | 95.20 | 94.00 | 92.99 | +28.94 | +45.19% | 1.88 | 3 | 3 | 4.65 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:59:11 PM EST |
| 55.00 | 86.80 | 90.30 | 88.55 | 22.40 | 0.00 | 0.00% | 1.61 | 0 | 3 | 4.32 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 10/8/2025 2:59:11 PM EST |
| 60.00 | 81.70 | 85.00 | 83.35 | 45.85 | 0.00 | 0.00% | 1.39 | 0 | 5 | 3.82 | 1.00 | 0.00 | 0.00 | 8/6/2025 | 10/8/2025 2:59:11 PM EST |
| 65.00 | 76.80 | 80.00 | 78.40 | 71.50 | 0.00 | 0.00% | 1.21 | 0 | 58 | 3.51 | 1.00 | 0.00 | 0.00 | 9/23/2025 | 10/8/2025 2:59:11 PM EST |
| 70.00 | 72.90 | 74.80 | 73.85 | 64.90 | 0.00 | 0.00% | 1.05 | 0 | 164 | 3.12 | 1.00 | 0.00 | 0.00 | 9/23/2025 | 10/8/2025 2:59:11 PM EST |
| 75.00 | 68.60 | 69.80 | 69.20 | 56.76 | 0.00 | 0.00% | 0.92 | 0 | 429 | 2.01 | 1.00 | 0.00 | 0.00 | 9/24/2025 | 10/8/2025 2:59:11 PM EST |
| 80.00 | 63.60 | 64.90 | 64.25 | 62.72 | +5.32 | +9.27% | 0.80 | 1 | 390 | 1.93 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:59:11 PM EST |
| 85.00 | 58.50 | 59.10 | 58.80 | 50.10 | 0.00 | 0.00% | 0.69 | 0 | 557 | 1.64 | 1.00 | 0.00 | 0.00 | 9/30/2025 | 10/8/2025 2:59:11 PM EST |
| 90.00 | 53.60 | 54.90 | 54.25 | 44.10 | 0.00 | 0.00% | 0.60 | 0 | 436 | 1.64 | 1.00 | 0.00 | 0.00 | 9/23/2025 | 10/8/2025 2:59:11 PM EST |
| 95.00 | 48.60 | 49.10 | 48.85 | 47.77 | -3.09 | -6.08% | 0.51 | 1 | 426 | 1.40 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:59:11 PM EST |
| 100.00 | 43.60 | 44.10 | 43.85 | 41.86 | 0.00 | 0.00% | 0.44 | 0 | 368 | 1.37 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 2:59:11 PM EST |
| 105.00 | 38.60 | 40.10 | 39.35 | 39.50 | 0.00 | 0.00% | 0.37 | 0 | 1,061 | 1.21 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 2:59:11 PM EST |
| 110.00 | 33.50 | 34.90 | 34.20 | 40.10 | 0.00 | 0.00% | 0.31 | 0 | 740 | 1.13 | 1.00 | 0.00 | -0.01 | 10/6/2025 | 10/8/2025 2:59:11 PM EST |
| 115.00 | 28.60 | 29.20 | 28.90 | 25.75 | 0.00 | 0.00% | 0.25 | 0 | 604 | 0.86 | 1.00 | 0.00 | -0.02 | 10/7/2025 | 10/8/2025 2:59:11 PM EST |
| 120.00 | 23.70 | 25.10 | 24.40 | 23.65 | +3.35 | +16.51% | 0.20 | 1 | 908 | 0.72 | 0.98 | 0.00 | -0.06 | 10/8/2025 | 10/8/2025 2:59:11 PM EST |
| 125.00 | 18.90 | 19.60 | 19.25 | 18.70 | +2.59 | +16.08% | 0.15 | 5 | 414 | 0.55 | 0.95 | 0.01 | -0.10 | 10/8/2025 | 10/8/2025 2:59:11 PM EST |
| 130.00 | 14.30 | 14.70 | 14.50 | 14.50 | +2.95 | +25.55% | 0.11 | 8 | 465 | 0.49 | 0.89 | 0.02 | -0.15 | 10/8/2025 | 10/8/2025 2:59:11 PM EST |
| 135.00 | 10.10 | 10.40 | 10.25 | 9.81 | +1.31 | +15.42% | 0.08 | 3 | 1,773 | 0.49 | 0.79 | 0.03 | -0.21 | 10/8/2025 | 10/8/2025 2:59:11 PM EST |
| 140.00 | 6.40 | 6.70 | 6.55 | 5.50 | +0.75 | +15.79% | 0.05 | 40 | 1,811 | 0.48 | 0.64 | 0.03 | -0.25 | 10/8/2025 | 10/8/2025 2:59:11 PM EST |
| 145.00 | 3.70 | 4.00 | 3.85 | 3.76 | +0.96 | +34.29% | 0.03 | 135 | 680 | 0.47 | 0.46 | 0.04 | -0.25 | 10/8/2025 | 10/8/2025 2:59:11 PM EST |
| 150.00 | 1.95 | 2.20 | 2.08 | 1.85 | +0.55 | +42.31% | 0.01 | 27 | 743 | 0.48 | 0.29 | 0.03 | -0.21 | 10/8/2025 | 10/8/2025 2:59:11 PM EST |
| 155.00 | 0.90 | 1.00 | 0.95 | 1.00 | +0.16 | +19.05% | 0.01 | 8 | 743 | 0.49 | 0.17 | 0.02 | -0.15 | 10/8/2025 | 10/8/2025 2:59:11 PM EST |
| 160.00 | 0.35 | 0.50 | 0.43 | 0.40 | -0.02 | -4.77% | 0.00 | 21 | 1,080 | 0.50 | 0.09 | 0.01 | -0.10 | 10/8/2025 | 10/8/2025 2:59:11 PM EST |
| 165.00 | 0.05 | 0.75 | 0.40 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 128 | 0.55 | 0.04 | 0.01 | -0.06 | 10/7/2025 | 10/8/2025 2:59:11 PM EST |
| 170.00 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.72 | 0.02 | 0.00 | -0.03 | 10/7/2025 | 10/8/2025 2:59:11 PM EST |
| 175.00 | 0.00 | 0.75 | 0.38 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.88 | 0.01 | 0.00 | -0.01 | 10/6/2025 | 10/8/2025 2:59:11 PM EST |
| 180.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:11 PM EST | |||
| 185.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:11 PM EST | |||
| 190.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:11 PM EST | |||
| 195.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:11 PM EST | |||
| 200.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:11 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 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:11 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 10/8/2025 2:59:11 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 131 | 4.14 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 10/8/2025 2:59:11 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 51 | 3.79 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 2:59:11 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 234 | 2.37 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 2:59:11 PM EST |
| 60.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 434 | 2.65 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 10/8/2025 2:59:11 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 421 | 2.92 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 10/8/2025 2:59:11 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 686 | 1.80 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 10/8/2025 2:59:11 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 567 | 2.45 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/8/2025 2:59:11 PM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,274 | 2.24 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/8/2025 2:59:11 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 808 | 2.04 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 2:59:11 PM EST |
| 90.00 | 0.00 | 0.25 | 0.13 | 0.04 | -0.21 | -84.00% | 0.00 | 1 | 729 | 1.51 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:59:11 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 555 | 1.66 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/8/2025 2:59:11 PM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.08 | +0.03 | +60.00% | 0.00 | 1 | 581 | 0.96 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:59:11 PM EST |
| 105.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 436 | 0.84 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 2:59:11 PM EST |
| 110.00 | 0.00 | 0.10 | 0.05 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 424 | 0.80 | 0.00 | 0.00 | -0.01 | 10/6/2025 | 10/8/2025 2:59:11 PM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 506 | 1.01 | 0.00 | 0.00 | -0.02 | 10/7/2025 | 10/8/2025 2:59:11 PM EST |
| 120.00 | 0.05 | 0.25 | 0.15 | 0.27 | -0.03 | -10.00% | 0.00 | 2 | 505 | 0.59 | -0.02 | 0.00 | -0.06 | 10/8/2025 | 10/8/2025 2:59:11 PM EST |
| 125.00 | 0.20 | 0.35 | 0.28 | 0.32 | -0.25 | -43.86% | 0.00 | 9 | 448 | 0.56 | -0.05 | 0.01 | -0.10 | 10/8/2025 | 10/8/2025 2:59:11 PM EST |
| 130.00 | 0.60 | 0.70 | 0.65 | 0.72 | -0.40 | -35.72% | 0.01 | 6 | 361 | 0.53 | -0.11 | 0.02 | -0.15 | 10/8/2025 | 10/8/2025 2:59:11 PM EST |
| 135.00 | 1.10 | 1.35 | 1.23 | 1.40 | -1.05 | -42.86% | 0.01 | 60 | 252 | 0.51 | -0.21 | 0.03 | -0.21 | 10/8/2025 | 10/8/2025 2:59:11 PM EST |
| 140.00 | 2.60 | 2.80 | 2.70 | 2.75 | -1.35 | -32.93% | 0.02 | 24 | 215 | 0.50 | -0.36 | 0.03 | -0.25 | 10/8/2025 | 10/8/2025 2:59:11 PM EST |
| 145.00 | 4.80 | 5.10 | 4.95 | 5.03 | -2.76 | -35.43% | 0.03 | 9 | 132 | 0.48 | -0.54 | 0.04 | -0.25 | 10/8/2025 | 10/8/2025 2:59:11 PM EST |
| 150.00 | 8.00 | 8.30 | 8.15 | 8.45 | -2.27 | -21.18% | 0.05 | 2 | 210 | 0.49 | -0.71 | 0.03 | -0.21 | 10/8/2025 | 10/8/2025 2:59:11 PM EST |
| 155.00 | 11.60 | 12.50 | 12.05 | 8.00 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.52 | -0.83 | 0.02 | -0.15 | 10/6/2025 | 10/8/2025 2:59:11 PM EST |
| 160.00 | 15.60 | 18.30 | 16.95 | % | 0.11 | 0 | 0 | 0.74 | -0.91 | 0.01 | -0.10 | 10/8/2025 2:59:11 PM EST | |||
| 165.00 | 20.60 | 23.30 | 21.95 | % | 0.13 | 0 | 0 | 0.87 | -0.96 | 0.01 | -0.06 | 10/8/2025 2:59:11 PM EST | |||
| 170.00 | 25.30 | 27.20 | 26.25 | % | 0.15 | 0 | 0 | 0.72 | -0.98 | 0.00 | -0.03 | 10/8/2025 2:59:11 PM EST | |||
| 175.00 | 30.30 | 33.20 | 31.75 | 26.00 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.07 | -0.99 | 0.00 | -0.01 | 10/3/2025 | 10/8/2025 2:59:11 PM EST |
| 180.00 | 35.40 | 38.10 | 36.75 | % | 0.20 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:11 PM EST | |||
| 185.00 | 39.90 | 43.40 | 41.65 | % | 0.23 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:11 PM EST | |||
| 190.00 | 44.90 | 48.00 | 46.45 | % | 0.24 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:11 PM EST | |||
| 195.00 | 50.30 | 52.30 | 51.30 | % | 0.26 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:11 PM EST | |||
| 200.00 | 55.00 | 57.60 | 56.30 | % | 0.28 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:11 PM EST |