Options Chain for TERADYNE INC COM (TER) - $194.70 as of 12/15/2025 8:47:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 108.00 | 111.30 | 109.65 | % | 1.29 | 0 | 0 | 4.42 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:57 PM EST | |||
| 90.00 | 102.90 | 105.30 | 104.10 | 105.81 | +17.41 | +19.70% | 1.16 | 1 | 1 | 4.14 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 95.00 | 97.80 | 100.40 | 99.10 | 86.04 | 0.00 | 0.00% | 1.04 | 0 | 2 | 3.97 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 12/15/2025 3:59:57 PM EST |
| 100.00 | 92.90 | 95.40 | 94.15 | 71.60 | 0.00 | 0.00% | 0.94 | 0 | 1 | 3.72 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 12/15/2025 3:59:57 PM EST |
| 105.00 | 87.80 | 90.40 | 89.10 | % | 0.85 | 0 | 0 | 3.48 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:57 PM EST | |||
| 110.00 | 82.80 | 85.90 | 84.35 | 47.22 | 0.00 | 0.00% | 0.77 | 0 | 2 | 3.56 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 12/15/2025 3:59:57 PM EST |
| 115.00 | 78.00 | 80.10 | 79.05 | 78.66 | 0.00 | 0.00% | 0.69 | 0 | 38 | 2.81 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:57 PM EST |
| 120.00 | 73.00 | 75.30 | 74.15 | 73.72 | 0.00 | 0.00% | 0.62 | 0 | 151 | 2.61 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:57 PM EST |
| 125.00 | 67.80 | 70.70 | 69.25 | 70.19 | +1.20 | +1.74% | 0.55 | 1 | 14 | 2.78 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 130.00 | 62.80 | 65.40 | 64.10 | 38.50 | 0.00 | 0.00% | 0.49 | 0 | 19 | 2.42 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 12/15/2025 3:59:57 PM EST |
| 135.00 | 57.80 | 60.40 | 59.10 | 34.00 | 0.00 | 0.00% | 0.44 | 0 | 9 | 2.23 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 12/15/2025 3:59:57 PM EST |
| 140.00 | 52.80 | 55.70 | 54.25 | 55.31 | -0.74 | -1.32% | 0.39 | 1 | 11 | 2.19 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 145.00 | 47.90 | 50.20 | 49.05 | 51.20 | +14.04 | +37.79% | 0.34 | 1 | 77 | 1.77 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 150.00 | 42.90 | 45.40 | 44.15 | 46.19 | +3.97 | +9.41% | 0.29 | 1 | 140 | 1.60 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 155.00 | 37.90 | 40.30 | 39.10 | 41.20 | 0.00 | 0.00% | 0.25 | 0 | 10 | 1.48 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:57 PM EST |
| 160.00 | 33.10 | 35.30 | 34.20 | 35.12 | -1.08 | -2.99% | 0.21 | 4 | 191 | 1.32 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 165.00 | 28.00 | 30.50 | 29.25 | 28.85 | -1.55 | -5.10% | 0.18 | 3 | 272 | 1.22 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 170.00 | 23.10 | 25.70 | 24.40 | 27.42 | +3.37 | +14.02% | 0.14 | 5 | 190 | 1.02 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 175.00 | 18.40 | 20.60 | 19.50 | 20.69 | +1.24 | +6.38% | 0.11 | 4 | 201 | 0.91 | 0.96 | 0.01 | -0.10 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 177.50 | 16.10 | 18.80 | 17.45 | % | 0.10 | 0 | 0 | 0.97 | 0.93 | 0.01 | -0.17 | 12/15/2025 3:59:57 PM EST | |||
| 180.00 | 13.80 | 16.00 | 14.90 | 16.25 | -0.25 | -1.52% | 0.08 | 5 | 314 | 0.82 | 0.89 | 0.02 | -0.25 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 182.50 | 11.50 | 13.90 | 12.70 | % | 0.07 | 0 | 0 | 0.79 | 0.85 | 0.02 | -0.33 | 12/15/2025 3:59:57 PM EST | |||
| 185.00 | 10.70 | 12.10 | 11.40 | 15.50 | +1.70 | +12.32% | 0.06 | 1 | 949 | 0.68 | 0.79 | 0.02 | -0.41 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 187.50 | 8.10 | 10.10 | 9.10 | 9.91 | +1.56 | +18.69% | 0.05 | 2 | 15 | 0.61 | 0.72 | 0.03 | -0.48 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 190.00 | 6.40 | 8.40 | 7.40 | 7.44 | +0.64 | +9.42% | 0.04 | 91 | 1,477 | 0.61 | 0.65 | 0.03 | -0.53 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 192.50 | 5.70 | 6.60 | 6.15 | 6.18 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.64 | 0.57 | 0.03 | -0.55 | 12/12/2025 | 12/15/2025 3:59:57 PM EST |
| 195.00 | 4.30 | 5.00 | 4.65 | 4.40 | -0.09 | -2.01% | 0.02 | 84 | 478 | 0.61 | 0.49 | 0.03 | -0.56 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 197.50 | 3.20 | 3.80 | 3.50 | 4.60 | +1.30 | +39.40% | 0.02 | 4 | 8 | 0.60 | 0.40 | 0.03 | -0.53 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 200.00 | 2.25 | 2.85 | 2.55 | 2.80 | -0.05 | -1.76% | 0.01 | 56 | 2,023 | 0.59 | 0.32 | 0.03 | -0.47 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 202.50 | 1.40 | 2.15 | 1.78 | 1.70 | -0.70 | -29.17% | 0.01 | 148 | 30 | 0.58 | 0.24 | 0.03 | -0.40 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 205.00 | 0.85 | 1.60 | 1.23 | 1.40 | +0.15 | +12.00% | 0.01 | 18 | 23 | 0.57 | 0.17 | 0.02 | -0.32 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 207.50 | 0.05 | 1.15 | 0.60 | 1.23 | +0.16 | +14.96% | 0.00 | 7 | 3 | 0.48 | 0.11 | 0.02 | -0.22 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 210.00 | 0.30 | 1.20 | 0.75 | 0.75 | +0.21 | +38.89% | 0.00 | 40 | 1,714 | 0.53 | 0.07 | 0.01 | -0.17 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 212.50 | 0.15 | 0.90 | 0.53 | 1.10 | -1.17 | -51.55% | 0.00 | 2 | 47 | 0.60 | 0.04 | 0.01 | -0.11 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 215.00 | 0.00 | 0.70 | 0.35 | 0.45 | -1.08 | -70.59% | 0.00 | 15 | 28 | 0.74 | 0.03 | 0.01 | -0.08 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 217.50 | 0.00 | 0.75 | 0.38 | 1.18 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.81 | 0.02 | 0.00 | -0.05 | 12/11/2025 | 12/15/2025 3:59:57 PM EST |
| 220.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 201 | 0.62 | 0.01 | 0.00 | -0.03 | 12/12/2025 | 12/15/2025 3:59:57 PM EST |
| 222.50 | 0.00 | 0.40 | 0.20 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.81 | 0.00 | 0.00 | -0.01 | 12/12/2025 | 12/15/2025 3:59:57 PM EST |
| 225.00 | 0.00 | 0.30 | 0.15 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.81 | 0.00 | 0.00 | -0.01 | 12/12/2025 | 12/15/2025 3:59:57 PM EST |
| 227.50 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:57 PM EST | |||
| 230.00 | 0.00 | 0.30 | 0.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.91 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:57 PM EST |
| 235.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:57 PM EST | |||
| 240.00 | 0.00 | 0.30 | 0.15 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.09 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/15/2025 3:59:57 PM EST |
| 245.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:57 PM EST | |||
| 250.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:57 PM EST | |||
| 255.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:57 PM EST | |||
| 260.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:57 PM EST | |||
| 90.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 3.58 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:57 PM EST | |||
| 95.00 | 0.00 | 0.35 | 0.18 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.35 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 12/15/2025 3:59:57 PM EST |
| 100.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 20 | 3.13 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/15/2025 3:59:57 PM EST |
| 105.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:57 PM EST | |||
| 110.00 | 0.00 | 0.60 | 0.30 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.98 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 12/15/2025 3:59:57 PM EST |
| 115.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 41 | 2.41 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/15/2025 3:59:57 PM EST |
| 120.00 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 14 | 2.30 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/15/2025 3:59:57 PM EST |
| 125.00 | 0.00 | 0.40 | 0.20 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 72 | 2.23 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/15/2025 3:59:57 PM EST |
| 130.00 | 0.00 | 0.20 | 0.10 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 39 | 1.84 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/15/2025 3:59:57 PM EST |
| 135.00 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 314 | 1.69 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 3:59:57 PM EST |
| 140.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 168 | 1.28 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:57 PM EST |
| 145.00 | 0.00 | 0.25 | 0.13 | 0.08 | -0.04 | -33.34% | 0.00 | 1 | 942 | 1.44 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 150.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 219 | 1.03 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 155.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.21 | -80.77% | 0.00 | 390 | 323 | 1.19 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 160.00 | 0.00 | 0.35 | 0.18 | 0.07 | -0.05 | -41.67% | 0.00 | 4 | 316 | 1.08 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 165.00 | 0.00 | 0.20 | 0.10 | 0.15 | -0.03 | -16.67% | 0.00 | 10 | 239 | 0.80 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 170.00 | 0.20 | 1.30 | 0.75 | 0.05 | -0.32 | -86.49% | 0.00 | 2 | 2,449 | 0.74 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 175.00 | 0.20 | 0.45 | 0.33 | 0.40 | -0.17 | -29.83% | 0.00 | 4 | 208 | 0.63 | -0.04 | 0.01 | -0.10 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 177.50 | 0.05 | 1.95 | 1.00 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.69 | -0.07 | 0.01 | -0.17 | 12/9/2025 | 12/15/2025 3:59:57 PM EST |
| 180.00 | 0.35 | 0.95 | 0.65 | 0.68 | -0.40 | -37.04% | 0.00 | 24 | 2,256 | 0.60 | -0.11 | 0.02 | -0.25 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 182.50 | 0.75 | 1.30 | 1.03 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.60 | -0.15 | 0.02 | -0.33 | 12/12/2025 | 12/15/2025 3:59:57 PM EST |
| 185.00 | 1.15 | 1.75 | 1.45 | 1.45 | -1.04 | -41.77% | 0.01 | 107 | 198 | 0.59 | -0.21 | 0.02 | -0.41 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 187.50 | 1.95 | 2.35 | 2.15 | 1.97 | -1.10 | -35.84% | 0.01 | 1 | 22 | 0.60 | -0.28 | 0.03 | -0.48 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 190.00 | 2.75 | 3.20 | 2.98 | 2.80 | -1.30 | -31.71% | 0.02 | 114 | 99 | 0.60 | -0.35 | 0.03 | -0.53 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 192.50 | 3.40 | 4.20 | 3.80 | 3.35 | -1.55 | -31.64% | 0.02 | 3 | 14 | 0.57 | -0.43 | 0.03 | -0.55 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 195.00 | 4.80 | 5.30 | 5.05 | 4.70 | -1.50 | -24.20% | 0.03 | 12 | 119 | 0.58 | -0.51 | 0.03 | -0.56 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 197.50 | 6.10 | 6.70 | 6.40 | 6.80 | +0.50 | +7.94% | 0.03 | 2 | 7 | 0.57 | -0.60 | 0.03 | -0.53 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 200.00 | 7.60 | 9.40 | 8.50 | 7.57 | -2.13 | -21.96% | 0.04 | 1 | 57 | 0.62 | -0.68 | 0.03 | -0.47 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 202.50 | 8.50 | 10.50 | 9.50 | 9.23 | +1.63 | +21.45% | 0.05 | 1 | 8 | 0.48 | -0.76 | 0.03 | -0.40 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 205.00 | 11.00 | 13.30 | 12.15 | 9.20 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.58 | -0.83 | 0.02 | -0.32 | 12/11/2025 | 12/15/2025 3:59:57 PM EST |
| 207.50 | 12.90 | 15.20 | 14.05 | % | 0.07 | 0 | 0 | 0.48 | -0.89 | 0.02 | -0.22 | 12/15/2025 3:59:57 PM EST | |||
| 210.00 | 14.50 | 17.70 | 16.10 | 17.07 | 0.00 | 0.00% | 0.08 | 0 | 23 | 0.87 | -0.93 | 0.01 | -0.17 | 12/12/2025 | 12/15/2025 3:59:57 PM EST |
| 212.50 | 17.00 | 20.10 | 18.55 | % | 0.09 | 0 | 0 | 0.97 | -0.96 | 0.01 | -0.11 | 12/15/2025 3:59:57 PM EST | |||
| 215.00 | 19.90 | 22.50 | 21.20 | % | 0.10 | 0 | 0 | 1.04 | -0.97 | 0.01 | -0.08 | 12/15/2025 3:59:57 PM EST | |||
| 217.50 | 22.30 | 24.90 | 23.60 | % | 0.11 | 0 | 0 | 1.06 | -0.98 | 0.00 | -0.05 | 12/15/2025 3:59:57 PM EST | |||
| 220.00 | 24.80 | 27.40 | 26.10 | 27.94 | 0.00 | 0.00% | 0.12 | 0 | 10 | 1.16 | -0.99 | 0.00 | -0.03 | 12/12/2025 | 12/15/2025 3:59:57 PM EST |
| 222.50 | 26.70 | 29.80 | 28.25 | % | 0.13 | 0 | 0 | 1.23 | -1.00 | 0.00 | -0.01 | 12/15/2025 3:59:57 PM EST | |||
| 225.00 | 29.20 | 32.30 | 30.75 | % | 0.14 | 0 | 0 | 1.30 | -1.00 | 0.00 | -0.01 | 12/15/2025 3:59:57 PM EST | |||
| 227.50 | 31.70 | 34.80 | 33.25 | % | 0.15 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:57 PM EST | |||
| 230.00 | 34.10 | 37.30 | 35.70 | % | 0.16 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:57 PM EST | |||
| 235.00 | 39.10 | 42.30 | 40.70 | % | 0.17 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:57 PM EST | |||
| 240.00 | 44.10 | 47.30 | 45.70 | % | 0.19 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:57 PM EST | |||
| 245.00 | 49.20 | 52.30 | 50.75 | % | 0.21 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:57 PM EST | |||
| 250.00 | 54.20 | 57.20 | 55.70 | % | 0.22 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:57 PM EST | |||
| 255.00 | 59.20 | 62.20 | 60.70 | % | 0.24 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:57 PM EST | |||
| 260.00 | 64.20 | 67.30 | 65.75 | % | 0.25 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:57 PM EST |