Options Chain for TERADYNE INC COM (TER) - $323.68 as of 10/28/2026 12:06:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 190.00 | 116.30 | 123.50 | 119.90 | % | 0.63 | 0 | 0 | 1.06 | 0.98 | 0.00 | -0.04 | 10/28/2026 10:59:13 AM EST | |||
| 195.00 | 112.00 | 118.20 | 115.10 | % | 0.59 | 0 | 0 | 0.99 | 0.97 | 0.00 | -0.05 | 10/28/2026 10:59:13 AM EST | |||
| 200.00 | 107.10 | 113.30 | 110.20 | % | 0.55 | 0 | 0 | 0.96 | 0.97 | 0.00 | -0.06 | 10/28/2026 10:59:13 AM EST | |||
| 210.00 | 97.80 | 103.90 | 100.85 | % | 0.48 | 0 | 0 | 0.91 | 0.95 | 0.00 | -0.08 | 10/28/2026 10:59:13 AM EST | |||
| 220.00 | 88.40 | 94.80 | 91.60 | 98.95 | 0.00 | 0.00% | 0.42 | 0 | 1 | 0.66 | 0.93 | 0.00 | -0.11 | 10/23/2026 | 10/28/2026 10:59:13 AM EST |
| 230.00 | 80.40 | 86.20 | 83.30 | 90.45 | 0.00 | 0.00% | 0.36 | 0 | 1 | 0.67 | 0.90 | 0.00 | -0.14 | 10/23/2026 | 10/28/2026 10:59:13 AM EST |
| 240.00 | 71.70 | 77.80 | 74.75 | % | 0.31 | 0 | 0 | 0.68 | 0.87 | 0.00 | -0.17 | 10/28/2026 10:59:13 AM EST | |||
| 250.00 | 63.70 | 69.80 | 66.75 | % | 0.27 | 0 | 0 | 0.67 | 0.83 | 0.00 | -0.20 | 10/28/2026 10:59:13 AM EST | |||
| 260.00 | 55.50 | 62.00 | 58.75 | 65.07 | 0.00 | 0.00% | 0.23 | 0 | 2 | 0.67 | 0.79 | 0.00 | -0.22 | 10/22/2026 | 10/28/2026 10:59:13 AM EST |
| 270.00 | 49.40 | 55.00 | 52.20 | 120.00 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.67 | 0.74 | 0.00 | -0.25 | 9/24/2026 | 10/28/2026 10:59:13 AM EST |
| 280.00 | 42.40 | 48.30 | 45.35 | 49.32 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.67 | 0.69 | 0.00 | -0.27 | 10/26/2026 | 10/28/2026 10:59:13 AM EST |
| 290.00 | 36.60 | 42.90 | 39.75 | 34.00 | -24.06 | -41.44% | 0.14 | 11 | 1 | 0.64 | 0.64 | 0.01 | -0.28 | 10/28/2026 | 10/28/2026 10:59:13 AM EST |
| 300.00 | 32.10 | 35.70 | 33.90 | 33.66 | -14.65 | -30.33% | 0.11 | 20 | 18 | 0.64 | 0.59 | 0.01 | -0.29 | 10/28/2026 | 10/28/2026 10:59:13 AM EST |
| 310.00 | 27.20 | 30.60 | 28.90 | 28.80 | -14.47 | -33.45% | 0.09 | 14 | 209 | 0.65 | 0.54 | 0.01 | -0.30 | 10/28/2026 | 10/28/2026 10:59:13 AM EST |
| 320.00 | 24.90 | 26.30 | 25.60 | 24.60 | -13.70 | -35.77% | 0.08 | 4 | 240 | 0.64 | 0.48 | 0.01 | -0.30 | 10/28/2026 | 10/28/2026 10:59:13 AM EST |
| 330.00 | 20.80 | 22.20 | 21.50 | 21.05 | -12.95 | -38.09% | 0.07 | 17 | 77 | 0.64 | 0.43 | 0.01 | -0.29 | 10/28/2026 | 10/28/2026 10:59:13 AM EST |
| 340.00 | 17.70 | 18.70 | 18.20 | 17.92 | -11.28 | -38.63% | 0.05 | 12 | 314 | 0.63 | 0.38 | 0.01 | -0.28 | 10/28/2026 | 10/28/2026 10:59:13 AM EST |
| 350.00 | 13.30 | 15.70 | 14.50 | 13.71 | -12.19 | -47.07% | 0.04 | 18 | 244 | 0.62 | 0.33 | 0.01 | -0.26 | 10/28/2026 | 10/28/2026 10:59:13 AM EST |
| 360.00 | 10.80 | 13.20 | 12.00 | 12.50 | -9.80 | -43.95% | 0.03 | 17 | 101 | 0.62 | 0.29 | 0.00 | -0.25 | 10/28/2026 | 10/28/2026 10:59:13 AM EST |
| 370.00 | 8.40 | 11.00 | 9.70 | 9.16 | -10.34 | -53.03% | 0.03 | 1 | 37 | 0.61 | 0.25 | 0.00 | -0.23 | 10/28/2026 | 10/28/2026 10:59:13 AM EST |
| 380.00 | 7.70 | 9.00 | 8.35 | 8.50 | -8.23 | -49.20% | 0.02 | 15 | 34 | 0.61 | 0.21 | 0.00 | -0.21 | 10/28/2026 | 10/28/2026 10:59:13 AM EST |
| 390.00 | 6.40 | 7.50 | 6.95 | 6.14 | -7.96 | -56.46% | 0.02 | 1 | 36 | 0.58 | 0.18 | 0.00 | -0.19 | 10/28/2026 | 10/28/2026 10:59:13 AM EST |
| 400.00 | 5.30 | 6.00 | 5.65 | 6.00 | -6.58 | -52.31% | 0.01 | 94 | 65 | 0.62 | 0.15 | 0.00 | -0.17 | 10/28/2026 | 10/28/2026 10:59:13 AM EST |
| 410.00 | 3.10 | 5.70 | 4.40 | 4.80 | -5.20 | -52.00% | 0.01 | 1 | 23 | 0.62 | 0.13 | 0.00 | -0.15 | 10/28/2026 | 10/28/2026 10:59:13 AM EST |
| 420.00 | 2.20 | 4.70 | 3.45 | 8.12 | 0.00 | 0.00% | 0.01 | 0 | 34 | 0.61 | 0.11 | 0.00 | -0.13 | 10/27/2026 | 10/28/2026 10:59:13 AM EST |
| 430.00 | 0.95 | 3.90 | 2.43 | 3.43 | -2.82 | -45.12% | 0.01 | 1 | 14 | 0.58 | 0.09 | 0.00 | -0.11 | 10/28/2026 | 10/28/2026 10:59:13 AM EST |
| 440.00 | 0.20 | 3.60 | 1.90 | 6.23 | 0.00 | 0.00% | 0.00 | 0 | 89 | 0.55 | 0.07 | 0.00 | -0.10 | 10/27/2026 | 10/28/2026 10:59:13 AM EST |
| 450.00 | 0.10 | 3.20 | 1.65 | 2.19 | -2.57 | -54.00% | 0.00 | 1 | 31 | 0.53 | 0.06 | 0.00 | -0.08 | 10/28/2026 | 10/28/2026 10:59:13 AM EST |
| 460.00 | 0.05 | 2.70 | 1.38 | 9.66 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.55 | 0.05 | 0.00 | -0.07 | 10/21/2026 | 10/28/2026 10:59:13 AM EST |
| 470.00 | 0.15 | 2.45 | 1.30 | 7.85 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.58 | 0.04 | 0.00 | -0.06 | 10/21/2026 | 10/28/2026 10:59:13 AM EST |
| 480.00 | 0.15 | 2.60 | 1.38 | 17.10 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.62 | 0.03 | 0.00 | -0.05 | 10/12/2026 | 10/28/2026 10:59:13 AM EST |
| 490.00 | 0.00 | 2.40 | 1.20 | 2.51 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.76 | 0.03 | 0.00 | -0.04 | 10/23/2026 | 10/28/2026 10:59:13 AM EST |
| 500.00 | 0.65 | 1.35 | 1.00 | 0.72 | -1.68 | -70.00% | 0.00 | 2 | 196 | 0.67 | 0.02 | 0.00 | -0.04 | 10/28/2026 | 10/28/2026 10:59:13 AM EST |
| 510.00 | 0.00 | 2.00 | 1.00 | 13.20 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.78 | 0.02 | 0.00 | -0.03 | 10/12/2026 | 10/28/2026 10:59:13 AM EST |
| 520.00 | 0.05 | 1.95 | 1.00 | 11.40 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.65 | 0.01 | 0.00 | -0.02 | 10/12/2026 | 10/28/2026 10:59:13 AM EST |
| 540.00 | 0.05 | 1.35 | 0.70 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.66 | 0.01 | 0.00 | -0.02 | 10/26/2026 | 10/28/2026 10:59:13 AM EST |
| 560.00 | 0.00 | 1.25 | 0.63 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.82 | 0.01 | 0.00 | -0.01 | 10/27/2026 | 10/28/2026 10:59:13 AM EST |
| 580.00 | 0.00 | 0.75 | 0.38 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.80 | 0.00 | 0.00 | -0.01 | 10/22/2026 | 10/28/2026 10:59:13 AM EST |
| 600.00 | 0.00 | 0.65 | 0.33 | 1.72 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.82 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/28/2026 10:59:13 AM EST |
| 620.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 10/28/2026 10:59:13 AM EST | |||
| 640.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 10/28/2026 10:59:13 AM EST | |||
| 660.00 | 0.05 | 0.55 | 0.30 | 0.17 | -0.05 | -22.73% | 0.00 | 12 | 30 | 0.79 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 10:59:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 190.00 | 0.25 | 1.55 | 0.90 | 1.02 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.69 | -0.02 | 0.00 | -0.04 | 10/22/2026 | 10/28/2026 10:59:13 AM EST |
| 195.00 | 0.10 | 1.90 | 1.00 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 95 | 0.64 | -0.03 | 0.00 | -0.05 | 10/8/2026 | 10/28/2026 10:59:13 AM EST |
| 200.00 | 0.40 | 1.30 | 0.85 | 1.20 | +0.20 | +20.00% | 0.00 | 113 | 4 | 0.63 | -0.03 | 0.00 | -0.06 | 10/28/2026 | 10/28/2026 10:59:13 AM EST |
| 210.00 | 1.20 | 2.55 | 1.88 | 1.85 | +1.27 | +218.97% | 0.01 | 12 | 24 | 0.68 | -0.05 | 0.00 | -0.08 | 10/28/2026 | 10/28/2026 10:59:13 AM EST |
| 220.00 | 2.05 | 2.75 | 2.40 | 2.38 | +0.28 | +13.34% | 0.01 | 5,660 | 133 | 0.63 | -0.07 | 0.00 | -0.11 | 10/28/2026 | 10/28/2026 10:59:13 AM EST |
| 230.00 | 2.70 | 4.20 | 3.45 | 3.80 | -1.84 | -32.63% | 0.02 | 1 | 122 | 0.64 | -0.10 | 0.00 | -0.14 | 10/28/2026 | 10/28/2026 10:59:13 AM EST |
| 240.00 | 4.40 | 5.60 | 5.00 | 4.79 | +0.63 | +15.15% | 0.02 | 10 | 31 | 0.65 | -0.13 | 0.00 | -0.17 | 10/28/2026 | 10/28/2026 10:59:13 AM EST |
| 250.00 | 6.40 | 7.20 | 6.80 | 6.90 | +1.15 | +20.00% | 0.03 | 18 | 96 | 0.64 | -0.17 | 0.00 | -0.20 | 10/28/2026 | 10/28/2026 10:59:13 AM EST |
| 260.00 | 8.50 | 10.20 | 9.35 | 8.00 | 0.00 | 0.00% | 0.04 | 0 | 209 | 0.65 | -0.21 | 0.00 | -0.22 | 10/27/2026 | 10/28/2026 10:59:13 AM EST |
| 270.00 | 11.40 | 14.20 | 12.80 | 13.05 | +3.27 | +33.44% | 0.05 | 10 | 136 | 0.65 | -0.26 | 0.00 | -0.25 | 10/28/2026 | 10/28/2026 10:59:13 AM EST |
| 280.00 | 14.90 | 16.50 | 15.70 | 15.81 | +2.41 | +17.99% | 0.06 | 19 | 107 | 0.64 | -0.31 | 0.00 | -0.27 | 10/28/2026 | 10/28/2026 10:59:13 AM EST |
| 290.00 | 18.70 | 20.50 | 19.60 | 20.08 | +4.09 | +25.58% | 0.07 | 20 | 36 | 0.63 | -0.36 | 0.01 | -0.28 | 10/28/2026 | 10/28/2026 10:59:13 AM EST |
| 300.00 | 23.10 | 25.50 | 24.30 | 24.10 | +3.70 | +18.14% | 0.08 | 66 | 528 | 0.63 | -0.41 | 0.01 | -0.29 | 10/28/2026 | 10/28/2026 10:59:13 AM EST |
| 310.00 | 28.40 | 30.90 | 29.65 | 29.70 | +5.35 | +21.98% | 0.10 | 29 | 122 | 0.65 | -0.46 | 0.01 | -0.30 | 10/28/2026 | 10/28/2026 10:59:13 AM EST |
| 320.00 | 33.90 | 36.00 | 34.95 | 34.95 | +5.20 | +17.48% | 0.11 | 9 | 170 | 0.63 | -0.52 | 0.01 | -0.30 | 10/28/2026 | 10/28/2026 10:59:13 AM EST |
| 330.00 | 39.60 | 42.20 | 40.90 | 40.30 | +6.07 | +17.74% | 0.12 | 12 | 77 | 0.64 | -0.57 | 0.01 | -0.29 | 10/28/2026 | 10/28/2026 10:59:13 AM EST |
| 340.00 | 46.20 | 50.30 | 48.25 | 49.05 | +6.13 | +14.29% | 0.14 | 12 | 237 | 0.63 | -0.62 | 0.01 | -0.28 | 10/28/2026 | 10/28/2026 10:59:13 AM EST |
| 350.00 | 52.60 | 57.80 | 55.20 | 59.21 | +11.02 | +22.87% | 0.16 | 1 | 35 | 0.62 | -0.67 | 0.01 | -0.26 | 10/28/2026 | 10/28/2026 10:59:13 AM EST |
| 360.00 | 59.70 | 65.00 | 62.35 | 63.44 | +4.34 | +7.35% | 0.17 | 2 | 139 | 0.61 | -0.71 | 0.00 | -0.25 | 10/28/2026 | 10/28/2026 10:59:13 AM EST |
| 370.00 | 66.80 | 72.80 | 69.80 | 70.05 | 0.00 | 0.00% | 0.19 | 0 | 27 | 0.60 | -0.75 | 0.00 | -0.23 | 10/22/2026 | 10/28/2026 10:59:13 AM EST |
| 380.00 | 75.30 | 80.90 | 78.10 | 78.10 | +2.53 | +3.35% | 0.21 | 3 | 48 | 0.60 | -0.79 | 0.00 | -0.21 | 10/28/2026 | 10/28/2026 10:59:13 AM EST |
| 390.00 | 84.00 | 89.80 | 86.90 | 88.35 | +2.72 | +3.18% | 0.22 | 10 | 16 | 0.60 | -0.82 | 0.00 | -0.19 | 10/28/2026 | 10/28/2026 10:59:13 AM EST |
| 400.00 | 93.70 | 98.90 | 96.30 | 97.20 | +2.53 | +2.68% | 0.24 | 10 | 12 | 0.59 | -0.85 | 0.00 | -0.17 | 10/28/2026 | 10/28/2026 10:59:13 AM EST |
| 410.00 | 101.70 | 107.80 | 104.75 | 47.30 | 0.00 | 0.00% | 0.26 | 0 | 8 | 0.74 | -0.87 | 0.00 | -0.15 | 10/7/2026 | 10/28/2026 10:59:13 AM EST |
| 420.00 | 111.00 | 117.00 | 114.00 | 38.70 | 0.00 | 0.00% | 0.27 | 0 | 2 | 0.70 | -0.89 | 0.00 | -0.13 | 10/6/2026 | 10/28/2026 10:59:13 AM EST |
| 430.00 | 120.60 | 126.10 | 123.35 | 130.35 | +9.15 | +7.55% | 0.29 | 2 | 166 | 0.73 | -0.91 | 0.00 | -0.11 | 10/28/2026 | 10/28/2026 10:59:13 AM EST |
| 440.00 | 129.70 | 136.20 | 132.95 | 65.00 | 0.00 | 0.00% | 0.30 | 0 | 13 | 0.78 | -0.93 | 0.00 | -0.10 | 10/7/2026 | 10/28/2026 10:59:13 AM EST |
| 450.00 | 139.60 | 146.00 | 142.80 | 60.70 | 0.00 | 0.00% | 0.32 | 0 | 1 | 0.80 | -0.94 | 0.00 | -0.08 | 10/6/2026 | 10/28/2026 10:59:13 AM EST |
| 460.00 | 148.90 | 155.80 | 152.35 | % | 0.33 | 0 | 0 | 0.82 | -0.95 | 0.00 | -0.07 | 10/28/2026 10:59:13 AM EST | |||
| 470.00 | 158.60 | 165.70 | 162.15 | 68.30 | 0.00 | 0.00% | 0.35 | 0 | 82 | 0.85 | -0.96 | 0.00 | -0.06 | 10/5/2026 | 10/28/2026 10:59:13 AM EST |
| 480.00 | 168.50 | 175.70 | 172.10 | % | 0.36 | 0 | 0 | 0.86 | -0.97 | 0.00 | -0.05 | 10/28/2026 10:59:13 AM EST | |||
| 490.00 | 178.00 | 185.50 | 181.75 | % | 0.37 | 0 | 0 | 0.88 | -0.97 | 0.00 | -0.04 | 10/28/2026 10:59:13 AM EST | |||
| 500.00 | 188.10 | 195.20 | 191.65 | % | 0.38 | 0 | 0 | 0.92 | -0.98 | 0.00 | -0.04 | 10/28/2026 10:59:13 AM EST | |||
| 510.00 | 198.00 | 205.40 | 201.70 | % | 0.40 | 0 | 0 | 0.93 | -0.98 | 0.00 | -0.03 | 10/28/2026 10:59:13 AM EST | |||
| 520.00 | 208.60 | 215.40 | 212.00 | % | 0.41 | 0 | 0 | 0.97 | -0.99 | 0.00 | -0.02 | 10/28/2026 10:59:13 AM EST | |||
| 540.00 | 228.60 | 235.10 | 231.85 | % | 0.43 | 0 | 0 | 1.01 | -0.99 | 0.00 | -0.02 | 10/28/2026 10:59:13 AM EST | |||
| 560.00 | 248.60 | 255.40 | 252.00 | % | 0.45 | 0 | 0 | 1.05 | -0.99 | 0.00 | -0.01 | 10/28/2026 10:59:13 AM EST | |||
| 580.00 | 268.30 | 275.40 | 271.85 | % | 0.47 | 0 | 0 | 1.10 | -1.00 | 0.00 | -0.01 | 10/28/2026 10:59:13 AM EST | |||
| 600.00 | 288.10 | 295.40 | 291.75 | % | 0.49 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 10/28/2026 10:59:13 AM EST | |||
| 620.00 | 308.60 | 315.40 | 312.00 | % | 0.50 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 10/28/2026 10:59:13 AM EST | |||
| 640.00 | 328.10 | 335.40 | 331.75 | % | 0.52 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 10/28/2026 10:59:13 AM EST | |||
| 660.00 | 347.90 | 355.40 | 351.65 | % | 0.53 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 10/28/2026 10:59:13 AM EST |