Options Chain for TERADYNE INC COM (TER) - $219.50 as of 1/5/2026 9:17:30 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 83.50 | 87.70 | 85.60 | % | 0.63 | 0 | 0 | 1.08 | 0.99 | 0.00 | -0.03 | 1/5/2026 4:00:02 PM EST | |||
| 140.00 | 78.50 | 82.80 | 80.65 | % | 0.58 | 0 | 0 | 1.03 | 0.98 | 0.00 | -0.04 | 1/5/2026 4:00:02 PM EST | |||
| 145.00 | 74.00 | 77.90 | 75.95 | % | 0.52 | 0 | 0 | 0.98 | 0.98 | 0.00 | -0.05 | 1/5/2026 4:00:02 PM EST | |||
| 150.00 | 69.00 | 73.20 | 71.10 | % | 0.47 | 0 | 0 | 0.94 | 0.97 | 0.00 | -0.06 | 1/5/2026 4:00:02 PM EST | |||
| 155.00 | 64.50 | 68.20 | 66.35 | % | 0.43 | 0 | 0 | 0.93 | 0.95 | 0.00 | -0.07 | 1/5/2026 4:00:02 PM EST | |||
| 160.00 | 59.60 | 63.60 | 61.60 | % | 0.39 | 0 | 0 | 0.87 | 0.94 | 0.00 | -0.09 | 1/5/2026 4:00:02 PM EST | |||
| 165.00 | 55.10 | 59.00 | 57.05 | % | 0.35 | 0 | 0 | 0.66 | 0.92 | 0.00 | -0.10 | 1/5/2026 4:00:02 PM EST | |||
| 170.00 | 50.70 | 54.60 | 52.65 | % | 0.31 | 0 | 0 | 0.68 | 0.90 | 0.00 | -0.11 | 1/5/2026 4:00:02 PM EST | |||
| 172.50 | 48.60 | 51.70 | 50.15 | % | 0.29 | 0 | 0 | 0.66 | 0.89 | 0.00 | -0.12 | 1/5/2026 4:00:02 PM EST | |||
| 175.00 | 46.50 | 50.40 | 48.45 | 46.60 | +10.98 | +30.83% | 0.28 | 5 | 5 | 0.69 | 0.87 | 0.00 | -0.13 | 1/5/2026 | 1/5/2026 4:00:02 PM EST |
| 177.50 | 44.90 | 48.40 | 46.65 | % | 0.26 | 0 | 0 | 0.70 | 0.86 | 0.00 | -0.14 | 1/5/2026 4:00:02 PM EST | |||
| 180.00 | 42.30 | 46.30 | 44.30 | % | 0.25 | 0 | 0 | 0.68 | 0.85 | 0.00 | -0.15 | 1/5/2026 4:00:02 PM EST | |||
| 182.50 | 40.40 | 44.00 | 42.20 | % | 0.23 | 0 | 0 | 0.67 | 0.83 | 0.01 | -0.16 | 1/5/2026 4:00:02 PM EST | |||
| 185.00 | 38.50 | 42.00 | 40.25 | % | 0.22 | 0 | 0 | 0.67 | 0.82 | 0.01 | -0.17 | 1/5/2026 4:00:02 PM EST | |||
| 187.50 | 36.50 | 40.10 | 38.30 | % | 0.20 | 0 | 0 | 0.66 | 0.80 | 0.01 | -0.18 | 1/5/2026 4:00:02 PM EST | |||
| 190.00 | 35.10 | 38.60 | 36.85 | % | 0.19 | 0 | 0 | 0.68 | 0.78 | 0.01 | -0.18 | 1/5/2026 4:00:02 PM EST | |||
| 192.50 | 32.80 | 36.80 | 34.80 | % | 0.18 | 0 | 0 | 0.67 | 0.76 | 0.01 | -0.19 | 1/5/2026 4:00:02 PM EST | |||
| 195.00 | 31.50 | 34.50 | 33.00 | 33.80 | +16.55 | +95.95% | 0.17 | 2 | 1 | 0.66 | 0.75 | 0.01 | -0.20 | 1/5/2026 | 1/5/2026 4:00:02 PM EST |
| 197.50 | 29.40 | 32.80 | 31.10 | 16.05 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.65 | 0.73 | 0.01 | -0.21 | 12/31/2025 | 1/5/2026 4:00:02 PM EST |
| 200.00 | 28.20 | 31.40 | 29.80 | 21.05 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.66 | 0.71 | 0.01 | -0.21 | 1/2/2026 | 1/5/2026 4:00:02 PM EST |
| 202.50 | 26.60 | 29.90 | 28.25 | 18.66 | 0.00 | 0.00% | 0.14 | 0 | 6 | 0.66 | 0.69 | 0.01 | -0.22 | 1/2/2026 | 1/5/2026 4:00:02 PM EST |
| 205.00 | 25.00 | 27.50 | 26.25 | 17.20 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.64 | 0.67 | 0.01 | -0.23 | 1/2/2026 | 1/5/2026 4:00:02 PM EST |
| 207.50 | 23.60 | 25.80 | 24.70 | 16.26 | 0.00 | 0.00% | 0.12 | 0 | 5 | 0.64 | 0.65 | 0.01 | -0.23 | 1/2/2026 | 1/5/2026 4:00:02 PM EST |
| 210.00 | 22.10 | 24.30 | 23.20 | % | 0.11 | 0 | 0 | 0.64 | 0.63 | 0.01 | -0.23 | 1/5/2026 4:00:02 PM EST | |||
| 212.50 | 20.70 | 23.20 | 21.95 | % | 0.10 | 0 | 0 | 0.64 | 0.61 | 0.01 | -0.24 | 1/5/2026 4:00:02 PM EST | |||
| 215.00 | 18.90 | 22.90 | 20.90 | 21.10 | % | 0.10 | 2 | 0 | 0.65 | 0.59 | 0.01 | -0.24 | 1/5/2026 | 1/5/2026 4:00:02 PM EST | |
| 220.00 | 16.90 | 18.90 | 17.90 | 18.25 | % | 0.08 | 3 | 0 | 0.62 | 0.54 | 0.01 | -0.24 | 1/5/2026 | 1/5/2026 4:00:02 PM EST | |
| 225.00 | 14.20 | 17.10 | 15.65 | 18.50 | % | 0.07 | 21 | 0 | 0.62 | 0.50 | 0.01 | -0.24 | 1/5/2026 | 1/5/2026 4:00:02 PM EST | |
| 230.00 | 12.90 | 15.40 | 14.15 | % | 0.06 | 0 | 0 | 0.64 | 0.46 | 0.01 | -0.24 | 1/5/2026 4:00:02 PM EST | |||
| 235.00 | 10.20 | 13.80 | 12.00 | % | 0.05 | 0 | 0 | 0.62 | 0.41 | 0.01 | -0.23 | 1/5/2026 4:00:02 PM EST | |||
| 240.00 | 8.50 | 12.50 | 10.50 | % | 0.04 | 0 | 0 | 0.61 | 0.37 | 0.01 | -0.22 | 1/5/2026 4:00:02 PM EST | |||
| 245.00 | 7.10 | 10.70 | 8.90 | % | 0.04 | 0 | 0 | 0.62 | 0.33 | 0.01 | -0.21 | 1/5/2026 4:00:02 PM EST | |||
| 250.00 | 5.70 | 8.80 | 7.25 | 8.30 | % | 0.03 | 2 | 0 | 0.60 | 0.29 | 0.01 | -0.20 | 1/5/2026 | 1/5/2026 4:00:02 PM EST | |
| 255.00 | 5.50 | 8.10 | 6.80 | % | 0.03 | 0 | 0 | 0.63 | 0.26 | 0.01 | -0.18 | 1/5/2026 4:00:02 PM EST | |||
| 260.00 | 3.50 | 6.80 | 5.15 | % | 0.02 | 0 | 0 | 0.59 | 0.22 | 0.01 | -0.17 | 1/5/2026 4:00:02 PM EST | |||
| 265.00 | 3.20 | 6.50 | 4.85 | % | 0.02 | 0 | 0 | 0.61 | 0.19 | 0.01 | -0.15 | 1/5/2026 4:00:02 PM EST | |||
| 270.00 | 2.65 | 5.00 | 3.83 | 1.88 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.60 | 0.16 | 0.01 | -0.14 | 1/2/2026 | 1/5/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 0.00 | 2.35 | 1.18 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.09 | -0.01 | 0.00 | -0.03 | 1/2/2026 | 1/5/2026 4:00:02 PM EST |
| 140.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 1.04 | -0.02 | 0.00 | -0.04 | 1/5/2026 4:00:02 PM EST | |||
| 145.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 0.99 | -0.02 | 0.00 | -0.05 | 1/5/2026 4:00:02 PM EST | |||
| 150.00 | 0.00 | 2.80 | 1.40 | % | 0.01 | 0 | 0 | 0.94 | -0.03 | 0.00 | -0.06 | 1/5/2026 4:00:02 PM EST | |||
| 155.00 | 0.05 | 3.10 | 1.58 | % | 0.01 | 0 | 0 | 0.66 | -0.05 | 0.00 | -0.07 | 1/5/2026 4:00:02 PM EST | |||
| 160.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 0.87 | -0.06 | 0.00 | -0.09 | 1/5/2026 4:00:02 PM EST | |||
| 165.00 | 0.50 | 3.90 | 2.20 | % | 0.01 | 0 | 0 | 0.67 | -0.08 | 0.00 | -0.10 | 1/5/2026 4:00:02 PM EST | |||
| 170.00 | 0.60 | 4.50 | 2.55 | % | 0.01 | 0 | 0 | 0.64 | -0.10 | 0.00 | -0.11 | 1/5/2026 4:00:02 PM EST | |||
| 172.50 | 1.95 | 4.80 | 3.38 | % | 0.02 | 0 | 0 | 0.70 | -0.11 | 0.00 | -0.12 | 1/5/2026 4:00:02 PM EST | |||
| 175.00 | 2.25 | 5.20 | 3.73 | % | 0.02 | 0 | 0 | 0.69 | -0.13 | 0.00 | -0.13 | 1/5/2026 4:00:02 PM EST | |||
| 177.50 | 2.70 | 5.60 | 4.15 | % | 0.02 | 0 | 0 | 0.69 | -0.14 | 0.00 | -0.14 | 1/5/2026 4:00:02 PM EST | |||
| 180.00 | 2.80 | 5.10 | 3.95 | 4.60 | % | 0.02 | 4 | 0 | 0.65 | -0.15 | 0.00 | -0.15 | 1/5/2026 | 1/5/2026 4:00:02 PM EST | |
| 182.50 | 3.60 | 5.30 | 4.45 | % | 0.02 | 0 | 0 | 0.65 | -0.17 | 0.01 | -0.16 | 1/5/2026 4:00:02 PM EST | |||
| 185.00 | 3.50 | 7.10 | 5.30 | 5.45 | % | 0.03 | 5 | 0 | 0.66 | -0.18 | 0.01 | -0.17 | 1/5/2026 | 1/5/2026 4:00:02 PM EST | |
| 187.50 | 4.50 | 7.70 | 6.10 | 10.72 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.67 | -0.20 | 0.01 | -0.18 | 1/2/2026 | 1/5/2026 4:00:02 PM EST |
| 190.00 | 5.00 | 8.30 | 6.65 | 10.69 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.67 | -0.22 | 0.01 | -0.18 | 1/2/2026 | 1/5/2026 4:00:02 PM EST |
| 192.50 | 5.10 | 8.30 | 6.70 | % | 0.03 | 0 | 0 | 0.63 | -0.24 | 0.01 | -0.19 | 1/5/2026 4:00:02 PM EST | |||
| 195.00 | 6.70 | 9.60 | 8.15 | 8.15 | % | 0.04 | 3 | 0 | 0.67 | -0.25 | 0.01 | -0.20 | 1/5/2026 | 1/5/2026 4:00:02 PM EST | |
| 197.50 | 6.60 | 10.40 | 8.50 | % | 0.04 | 0 | 0 | 0.64 | -0.27 | 0.01 | -0.21 | 1/5/2026 4:00:02 PM EST | |||
| 200.00 | 7.90 | 10.20 | 9.05 | 12.70 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.63 | -0.29 | 0.01 | -0.21 | 1/2/2026 | 1/5/2026 4:00:02 PM EST |
| 202.50 | 8.20 | 12.20 | 10.20 | % | 0.05 | 0 | 0 | 0.64 | -0.31 | 0.01 | -0.22 | 1/5/2026 4:00:02 PM EST | |||
| 205.00 | 9.30 | 13.00 | 11.15 | % | 0.05 | 0 | 0 | 0.64 | -0.33 | 0.01 | -0.23 | 1/5/2026 4:00:02 PM EST | |||
| 207.50 | 10.30 | 13.10 | 11.70 | 12.80 | % | 0.06 | 3 | 0 | 0.62 | -0.35 | 0.01 | -0.23 | 1/5/2026 | 1/5/2026 4:00:02 PM EST | |
| 210.00 | 12.20 | 14.90 | 13.55 | % | 0.06 | 0 | 0 | 0.65 | -0.37 | 0.01 | -0.23 | 1/5/2026 4:00:02 PM EST | |||
| 212.50 | 13.10 | 15.70 | 14.40 | % | 0.07 | 0 | 0 | 0.64 | -0.39 | 0.01 | -0.24 | 1/5/2026 4:00:02 PM EST | |||
| 215.00 | 13.60 | 16.40 | 15.00 | % | 0.07 | 0 | 0 | 0.62 | -0.41 | 0.01 | -0.24 | 1/5/2026 4:00:02 PM EST | |||
| 220.00 | 16.20 | 20.00 | 18.10 | 18.50 | % | 0.08 | 1 | 0 | 0.64 | -0.46 | 0.01 | -0.24 | 1/5/2026 | 1/5/2026 4:00:02 PM EST | |
| 225.00 | 19.30 | 21.60 | 20.45 | 21.80 | % | 0.09 | 1 | 0 | 0.62 | -0.50 | 0.01 | -0.24 | 1/5/2026 | 1/5/2026 4:00:02 PM EST | |
| 230.00 | 21.80 | 24.60 | 23.20 | % | 0.10 | 0 | 0 | 0.61 | -0.54 | 0.01 | -0.24 | 1/5/2026 4:00:02 PM EST | |||
| 235.00 | 25.00 | 28.50 | 26.75 | % | 0.11 | 0 | 0 | 0.62 | -0.59 | 0.01 | -0.23 | 1/5/2026 4:00:02 PM EST | |||
| 240.00 | 28.10 | 31.90 | 30.00 | % | 0.12 | 0 | 0 | 0.62 | -0.63 | 0.01 | -0.22 | 1/5/2026 4:00:02 PM EST | |||
| 245.00 | 32.20 | 34.60 | 33.40 | % | 0.14 | 0 | 0 | 0.61 | -0.67 | 0.01 | -0.21 | 1/5/2026 4:00:02 PM EST | |||
| 250.00 | 37.00 | 39.10 | 38.05 | % | 0.15 | 0 | 0 | 0.65 | -0.71 | 0.01 | -0.20 | 1/5/2026 4:00:02 PM EST | |||
| 255.00 | 39.00 | 43.10 | 41.05 | % | 0.16 | 0 | 0 | 0.61 | -0.74 | 0.01 | -0.18 | 1/5/2026 4:00:02 PM EST | |||
| 260.00 | 43.00 | 47.10 | 45.05 | % | 0.17 | 0 | 0 | 0.60 | -0.78 | 0.01 | -0.17 | 1/5/2026 4:00:02 PM EST | |||
| 265.00 | 47.50 | 51.20 | 49.35 | % | 0.19 | 0 | 0 | 0.61 | -0.81 | 0.01 | -0.15 | 1/5/2026 4:00:02 PM EST | |||
| 270.00 | 51.50 | 55.40 | 53.45 | % | 0.20 | 0 | 0 | 0.59 | -0.84 | 0.01 | -0.14 | 1/5/2026 4:00:02 PM EST |