Options Chain for TERADYNE INC COM (TER) - $115.30 as of 8/22/2025 8:45:40 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 | 78.50 | 82.50 | 80.50 | % | 2.30 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 40.00 | 73.50 | 77.60 | 75.55 | % | 1.89 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 45.00 | 68.60 | 72.60 | 70.60 | % | 1.57 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 50.00 | 63.60 | 67.50 | 65.55 | 25.10 | 0.00 | 0.00% | 1.31 | 0 | 1 | 1.58 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 8/22/2025 3:59:50 PM EST |
| 55.00 | 58.70 | 62.70 | 60.70 | 22.40 | 0.00 | 0.00% | 1.10 | 0 | 3 | 1.46 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 8/22/2025 3:59:50 PM EST |
| 60.00 | 53.70 | 57.80 | 55.75 | 45.85 | 0.00 | 0.00% | 0.93 | 0 | 5 | 1.33 | 1.00 | 0.00 | 0.00 | 8/6/2025 | 8/22/2025 3:59:50 PM EST |
| 65.00 | 49.20 | 52.80 | 51.00 | 29.40 | 0.00 | 0.00% | 0.78 | 0 | 57 | 1.22 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 8/22/2025 3:59:50 PM EST |
| 70.00 | 45.70 | 46.10 | 45.90 | 39.75 | 0.00 | 0.00% | 0.66 | 0 | 165 | 0.69 | 1.00 | 0.00 | -0.01 | 8/21/2025 | 8/22/2025 3:59:50 PM EST |
| 75.00 | 40.80 | 41.10 | 40.95 | 34.50 | 0.00 | 0.00% | 0.55 | 0 | 439 | 0.60 | 0.99 | 0.00 | -0.01 | 8/11/2025 | 8/22/2025 3:59:50 PM EST |
| 80.00 | 35.90 | 36.50 | 36.20 | 34.50 | +3.26 | +10.44% | 0.45 | 1 | 393 | 0.57 | 0.98 | 0.00 | -0.02 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 85.00 | 31.10 | 31.40 | 31.25 | 31.70 | +5.30 | +20.08% | 0.37 | 2 | 565 | 0.55 | 0.97 | 0.00 | -0.02 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 90.00 | 26.30 | 26.70 | 26.50 | 20.40 | 0.00 | 0.00% | 0.29 | 0 | 440 | 0.46 | 0.93 | 0.01 | -0.03 | 8/20/2025 | 8/22/2025 3:59:50 PM EST |
| 95.00 | 21.70 | 22.20 | 21.95 | 18.40 | 0.00 | 0.00% | 0.23 | 0 | 400 | 0.47 | 0.89 | 0.01 | -0.04 | 8/19/2025 | 8/22/2025 3:59:50 PM EST |
| 100.00 | 17.40 | 17.70 | 17.55 | 18.25 | +7.40 | +68.21% | 0.18 | 45 | 355 | 0.42 | 0.83 | 0.01 | -0.05 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 105.00 | 13.30 | 13.80 | 13.55 | 14.50 | +5.55 | +62.02% | 0.13 | 39 | 1,150 | 0.40 | 0.76 | 0.02 | -0.06 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 110.00 | 9.60 | 10.20 | 9.90 | 9.80 | +3.27 | +50.08% | 0.09 | 34 | 369 | 0.38 | 0.66 | 0.02 | -0.06 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 115.00 | 6.80 | 7.20 | 7.00 | 7.20 | +3.10 | +75.61% | 0.06 | 44 | 535 | 0.37 | 0.55 | 0.02 | -0.06 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 120.00 | 4.70 | 5.10 | 4.90 | 4.90 | +2.14 | +77.54% | 0.04 | 48 | 523 | 0.37 | 0.43 | 0.02 | -0.06 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 125.00 | 3.20 | 3.50 | 3.35 | 3.50 | +1.77 | +102.32% | 0.03 | 274 | 259 | 0.37 | 0.32 | 0.02 | -0.06 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 130.00 | 2.15 | 2.35 | 2.25 | 2.34 | +1.33 | +131.69% | 0.02 | 85 | 401 | 0.38 | 0.24 | 0.02 | -0.05 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 135.00 | 1.35 | 1.55 | 1.45 | 1.61 | +1.16 | +257.78% | 0.01 | 245 | 298 | 0.38 | 0.17 | 0.02 | -0.04 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 140.00 | 0.00 | 1.10 | 0.55 | 1.06 | +0.71 | +202.86% | 0.00 | 1,314 | 1,085 | 0.40 | 0.12 | 0.01 | -0.03 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 145.00 | 0.00 | 0.75 | 0.38 | 0.80 | +0.39 | +95.13% | 0.00 | 10 | 407 | 0.42 | 0.08 | 0.01 | -0.02 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 150.00 | 0.00 | 1.00 | 0.50 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.48 | 0.05 | 0.01 | -0.02 | 8/7/2025 | 8/22/2025 3:59:50 PM EST |
| 155.00 | 0.00 | 1.75 | 0.88 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.61 | 0.03 | 0.00 | -0.01 | 8/5/2025 | 8/22/2025 3:59:50 PM EST |
| 160.00 | 0.00 | 2.20 | 1.10 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.70 | 0.02 | 0.00 | -0.01 | 7/9/2025 | 8/22/2025 3:59:50 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.74 | 0.01 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.78 | 0.01 | 0.00 | 0.00 | 8/22/2025 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 | % | 0.03 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 40.00 | 0.00 | 2.15 | 1.08 | 0.26 | 0.00 | 0.00% | 0.03 | 0 | 6 | 2.04 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:50 PM EST |
| 45.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 131 | 1.83 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 8/22/2025 3:59:50 PM EST |
| 50.00 | 0.00 | 1.95 | 0.98 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 61 | 1.61 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/22/2025 3:59:50 PM EST |
| 55.00 | 0.00 | 2.20 | 1.10 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 29,632 | 1.50 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/22/2025 3:59:50 PM EST |
| 60.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 434 | 0.96 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/22/2025 3:59:50 PM EST |
| 65.00 | 0.10 | 0.25 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 421 | 0.71 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:50 PM EST |
| 70.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 688 | 0.65 | 0.00 | 0.00 | -0.01 | 8/19/2025 | 8/22/2025 3:59:50 PM EST |
| 75.00 | 0.00 | 1.45 | 0.73 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 570 | 0.87 | -0.01 | 0.00 | -0.01 | 8/19/2025 | 8/22/2025 3:59:50 PM EST |
| 80.00 | 0.00 | 0.40 | 0.20 | 0.30 | -0.20 | -40.00% | 0.00 | 1 | 1,272 | 0.56 | -0.02 | 0.00 | -0.02 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 85.00 | 0.00 | 2.55 | 1.28 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 860 | 0.80 | -0.03 | 0.00 | -0.02 | 8/20/2025 | 8/22/2025 3:59:50 PM EST |
| 90.00 | 0.60 | 0.65 | 0.63 | 0.60 | -0.25 | -29.42% | 0.01 | 20 | 645 | 0.45 | -0.07 | 0.01 | -0.03 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 95.00 | 0.95 | 1.05 | 1.00 | 0.95 | -0.60 | -38.71% | 0.01 | 30 | 514 | 0.42 | -0.11 | 0.01 | -0.04 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 100.00 | 1.50 | 1.70 | 1.60 | 1.50 | -0.95 | -38.78% | 0.02 | 10 | 392 | 0.40 | -0.17 | 0.01 | -0.05 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 105.00 | 2.40 | 2.65 | 2.53 | 2.40 | -2.20 | -47.83% | 0.02 | 10 | 250 | 0.38 | -0.24 | 0.02 | -0.06 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 110.00 | 3.70 | 4.10 | 3.90 | 3.95 | -3.25 | -45.14% | 0.04 | 26 | 225 | 0.36 | -0.34 | 0.02 | -0.06 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 115.00 | 4.80 | 6.20 | 5.50 | 6.00 | -3.83 | -38.97% | 0.05 | 5 | 67 | 0.33 | -0.45 | 0.02 | -0.06 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 120.00 | 7.10 | 9.00 | 8.05 | 10.40 | 0.00 | 0.00% | 0.07 | 0 | 37 | 0.31 | -0.57 | 0.02 | -0.06 | 8/13/2025 | 8/22/2025 3:59:50 PM EST |
| 125.00 | 12.20 | 12.60 | 12.40 | 11.85 | -5.20 | -30.50% | 0.10 | 1 | 1 | 0.37 | -0.68 | 0.02 | -0.06 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 130.00 | 15.20 | 17.20 | 16.20 | 22.50 | 0.00 | 0.00% | 0.12 | 0 | 4 | 0.36 | -0.76 | 0.02 | -0.05 | 7/30/2025 | 8/22/2025 3:59:50 PM EST |
| 135.00 | 18.90 | 21.80 | 20.35 | % | 0.15 | 0 | 0 | 0.49 | -0.83 | 0.02 | -0.04 | 8/22/2025 3:59:50 PM EST | |||
| 140.00 | 23.10 | 26.80 | 24.95 | % | 0.18 | 0 | 0 | 0.55 | -0.88 | 0.01 | -0.03 | 8/22/2025 3:59:50 PM EST | |||
| 145.00 | 27.90 | 31.70 | 29.80 | % | 0.21 | 0 | 0 | 0.61 | -0.92 | 0.01 | -0.02 | 8/22/2025 3:59:50 PM EST | |||
| 150.00 | 32.70 | 36.70 | 34.70 | % | 0.23 | 0 | 0 | 0.65 | -0.95 | 0.01 | -0.02 | 8/22/2025 3:59:50 PM EST | |||
| 155.00 | 37.70 | 41.70 | 39.70 | % | 0.26 | 0 | 0 | 0.71 | -0.97 | 0.00 | -0.01 | 8/22/2025 3:59:50 PM EST | |||
| 160.00 | 42.70 | 46.70 | 44.70 | % | 0.28 | 0 | 0 | 0.76 | -0.98 | 0.00 | -0.01 | 8/22/2025 3:59:50 PM EST | |||
| 165.00 | 47.70 | 51.70 | 49.70 | % | 0.30 | 0 | 0 | 0.80 | -0.99 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 170.00 | 52.70 | 56.70 | 54.70 | % | 0.32 | 0 | 0 | 0.85 | -0.99 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST |