Options Chain for TERADYNE INC COM (TER) - $198.53 as of 12/26/2025 10:15:16 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 147.30 | 151.30 | 149.30 | 63.00 | 0.00 | 0.00% | 2.99 | 0 | 5 | 2.32 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 12/26/2025 3:59:50 PM EST |
| 55.00 | 142.30 | 146.40 | 144.35 | % | 2.62 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:50 PM EST | |||
| 60.00 | 137.40 | 141.40 | 139.40 | 50.20 | 0.00 | 0.00% | 2.32 | 0 | 10 | 2.04 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 12/26/2025 3:59:50 PM EST |
| 65.00 | 132.40 | 136.50 | 134.45 | % | 2.07 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:50 PM EST | |||
| 70.00 | 127.50 | 131.50 | 129.50 | % | 1.85 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:50 PM EST | |||
| 75.00 | 122.50 | 126.60 | 124.55 | 37.32 | 0.00 | 0.00% | 1.66 | 0 | 4 | 1.71 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 12/26/2025 3:59:50 PM EST |
| 80.00 | 117.60 | 121.70 | 119.65 | 42.30 | 0.00 | 0.00% | 1.50 | 0 | 7 | 1.60 | 1.00 | 0.00 | 0.00 | 8/26/2025 | 12/26/2025 3:59:50 PM EST |
| 85.00 | 112.60 | 116.70 | 114.65 | 28.58 | 0.00 | 0.00% | 1.35 | 0 | 1 | 1.53 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 12/26/2025 3:59:50 PM EST |
| 90.00 | 107.50 | 111.70 | 109.60 | 51.73 | 0.00 | 0.00% | 1.22 | 0 | 2 | 1.44 | 1.00 | 0.00 | 0.00 | 10/22/2025 | 12/26/2025 3:59:50 PM EST |
| 95.00 | 102.80 | 106.90 | 104.85 | 79.10 | 0.00 | 0.00% | 1.10 | 0 | 3 | 1.35 | 1.00 | 0.00 | -0.01 | 11/14/2025 | 12/26/2025 3:59:50 PM EST |
| 100.00 | 97.90 | 101.90 | 99.90 | 99.60 | 0.00 | 0.00% | 1.00 | 0 | 65 | 1.28 | 1.00 | 0.00 | -0.01 | 12/22/2025 | 12/26/2025 3:59:50 PM EST |
| 105.00 | 92.90 | 97.00 | 94.95 | 65.33 | 0.00 | 0.00% | 0.90 | 0 | 105 | 1.22 | 1.00 | 0.00 | -0.01 | 11/19/2025 | 12/26/2025 3:59:50 PM EST |
| 110.00 | 88.00 | 92.10 | 90.05 | 88.43 | 0.00 | 0.00% | 0.82 | 0 | 78 | 1.15 | 1.00 | 0.00 | -0.01 | 12/11/2025 | 12/26/2025 3:59:50 PM EST |
| 115.00 | 83.20 | 87.20 | 85.20 | 89.40 | 0.00 | 0.00% | 0.74 | 0 | 44 | 1.08 | 0.99 | 0.00 | -0.02 | 12/5/2025 | 12/26/2025 3:59:50 PM EST |
| 120.00 | 78.90 | 81.70 | 80.30 | 80.29 | 0.00 | 0.00% | 0.67 | 0 | 445 | 0.89 | 0.99 | 0.00 | -0.03 | 12/22/2025 | 12/26/2025 3:59:50 PM EST |
| 125.00 | 73.70 | 76.80 | 75.25 | 71.91 | 0.00 | 0.00% | 0.60 | 0 | 1,086 | 0.84 | 0.98 | 0.00 | -0.04 | 12/18/2025 | 12/26/2025 3:59:50 PM EST |
| 130.00 | 68.80 | 72.20 | 70.50 | 70.85 | +7.53 | +11.90% | 0.54 | 1 | 94 | 0.82 | 0.98 | 0.00 | -0.04 | 12/26/2025 | 12/26/2025 3:59:50 PM EST |
| 135.00 | 64.20 | 68.00 | 66.10 | 66.13 | 0.00 | 0.00% | 0.49 | 0 | 44 | 0.83 | 0.97 | 0.00 | -0.05 | 12/22/2025 | 12/26/2025 3:59:50 PM EST |
| 140.00 | 59.50 | 62.70 | 61.10 | 54.34 | 0.00 | 0.00% | 0.44 | 0 | 303 | 0.74 | 0.95 | 0.00 | -0.06 | 12/18/2025 | 12/26/2025 3:59:50 PM EST |
| 145.00 | 55.10 | 58.10 | 56.60 | 44.60 | 0.00 | 0.00% | 0.39 | 0 | 682 | 0.71 | 0.94 | 0.00 | -0.07 | 12/17/2025 | 12/26/2025 3:59:50 PM EST |
| 150.00 | 50.50 | 53.70 | 52.10 | 51.80 | 0.00 | 0.00% | 0.35 | 0 | 537 | 0.53 | 0.92 | 0.00 | -0.08 | 12/22/2025 | 12/26/2025 3:59:50 PM EST |
| 155.00 | 46.20 | 49.50 | 47.85 | 47.55 | 0.00 | 0.00% | 0.31 | 0 | 82 | 0.56 | 0.89 | 0.00 | -0.10 | 12/22/2025 | 12/26/2025 3:59:50 PM EST |
| 160.00 | 42.10 | 45.20 | 43.65 | 43.33 | 0.00 | 0.00% | 0.27 | 0 | 710 | 0.57 | 0.87 | 0.00 | -0.11 | 12/23/2025 | 12/26/2025 3:59:50 PM EST |
| 165.00 | 37.90 | 40.80 | 39.35 | 39.95 | 0.00 | 0.00% | 0.24 | 0 | 73 | 0.55 | 0.84 | 0.01 | -0.12 | 12/23/2025 | 12/26/2025 3:59:50 PM EST |
| 170.00 | 34.00 | 37.30 | 35.65 | 36.00 | +0.55 | +1.56% | 0.21 | 3 | 620 | 0.56 | 0.80 | 0.01 | -0.13 | 12/26/2025 | 12/26/2025 3:59:50 PM EST |
| 175.00 | 30.40 | 33.50 | 31.95 | 31.55 | 0.00 | 0.00% | 0.18 | 0 | 77 | 0.56 | 0.76 | 0.01 | -0.14 | 12/24/2025 | 12/26/2025 3:59:50 PM EST |
| 180.00 | 27.40 | 30.20 | 28.80 | 27.30 | -2.25 | -7.62% | 0.16 | 1 | 1,160 | 0.57 | 0.72 | 0.01 | -0.15 | 12/26/2025 | 12/26/2025 3:59:50 PM EST |
| 185.00 | 23.80 | 27.30 | 25.55 | 25.50 | 0.00 | 0.00% | 0.14 | 0 | 72 | 0.56 | 0.68 | 0.01 | -0.16 | 12/22/2025 | 12/26/2025 3:59:50 PM EST |
| 190.00 | 21.40 | 24.70 | 23.05 | 22.70 | +0.39 | +1.75% | 0.12 | 4 | 108 | 0.57 | 0.64 | 0.01 | -0.16 | 12/26/2025 | 12/26/2025 3:59:50 PM EST |
| 195.00 | 18.00 | 21.50 | 19.75 | 19.70 | +0.04 | +0.21% | 0.10 | 3 | 243 | 0.55 | 0.59 | 0.01 | -0.17 | 12/26/2025 | 12/26/2025 3:59:50 PM EST |
| 200.00 | 16.70 | 18.80 | 17.75 | 17.52 | +1.12 | +6.83% | 0.09 | 7 | 344 | 0.57 | 0.55 | 0.01 | -0.17 | 12/26/2025 | 12/26/2025 3:59:50 PM EST |
| 210.00 | 12.30 | 13.50 | 12.90 | 13.00 | 0.00 | 0.00% | 0.06 | 3 | 88 | 0.54 | 0.46 | 0.01 | -0.16 | 12/26/2025 | 12/26/2025 3:59:50 PM EST |
| 220.00 | 8.80 | 11.70 | 10.25 | 9.60 | +0.70 | +7.87% | 0.05 | 2 | 407 | 0.57 | 0.37 | 0.01 | -0.15 | 12/26/2025 | 12/26/2025 3:59:50 PM EST |
| 230.00 | 6.50 | 9.20 | 7.85 | 7.10 | +0.50 | +7.58% | 0.03 | 230 | 153 | 0.57 | 0.30 | 0.01 | -0.14 | 12/26/2025 | 12/26/2025 3:59:50 PM EST |
| 240.00 | 4.20 | 5.40 | 4.80 | 5.30 | +0.30 | +6.00% | 0.02 | 30 | 159 | 0.53 | 0.23 | 0.01 | -0.12 | 12/26/2025 | 12/26/2025 3:59:50 PM EST |
| 250.00 | 3.10 | 4.10 | 3.60 | 3.60 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.54 | 0.18 | 0.01 | -0.10 | 12/23/2025 | 12/26/2025 3:59:50 PM EST |
| 260.00 | 0.95 | 4.30 | 2.63 | 3.10 | 0.00 | 0.00% | 0.01 | 0 | 61 | 0.53 | 0.13 | 0.01 | -0.09 | 12/22/2025 | 12/26/2025 3:59:50 PM EST |
| 270.00 | 0.70 | 3.50 | 2.10 | 2.35 | 0.00 | 0.00% | 0.01 | 0 | 47 | 0.55 | 0.10 | 0.00 | -0.07 | 12/12/2025 | 12/26/2025 3:59:50 PM EST |
| 280.00 | 0.15 | 2.45 | 1.30 | % | 0.00 | 0 | 0 | 0.51 | 0.07 | 0.00 | -0.06 | 12/26/2025 3:59:50 PM EST | |||
| 290.00 | 0.45 | 1.85 | 1.15 | % | 0.00 | 0 | 0 | 0.57 | 0.05 | 0.00 | -0.04 | 12/26/2025 3:59:50 PM EST | |||
| 300.00 | 0.10 | 1.55 | 0.83 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.54 | 0.04 | 0.00 | -0.03 | 12/17/2025 | 12/26/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:50 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:50 PM EST | |||
| 60.00 | 0.00 | 2.20 | 1.10 | 1.40 | 0.00 | 0.00% | 0.02 | 0 | 15 | 2.01 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 12/26/2025 3:59:50 PM EST |
| 65.00 | 0.00 | 2.20 | 1.10 | 1.65 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.88 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 12/26/2025 3:59:50 PM EST |
| 70.00 | 0.00 | 2.20 | 1.10 | 0.48 | 0.00 | 0.00% | 0.02 | 0 | 14 | 1.77 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 12/26/2025 3:59:50 PM EST |
| 75.00 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:50 PM EST | |||
| 80.00 | 0.00 | 1.35 | 0.68 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 339 | 1.41 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 12/26/2025 3:59:50 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | 1.27 | 0.00 | 0.00% | 0.00 | 0 | 64 | 1.19 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 12/26/2025 3:59:50 PM EST |
| 90.00 | 0.00 | 1.15 | 0.58 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 57 | 1.21 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 12/26/2025 3:59:50 PM EST |
| 95.00 | 0.00 | 1.15 | 0.58 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 380 | 1.13 | 0.00 | 0.00 | -0.01 | 12/15/2025 | 12/26/2025 3:59:50 PM EST |
| 100.00 | 0.00 | 1.15 | 0.58 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 37 | 1.06 | 0.00 | 0.00 | -0.01 | 11/21/2025 | 12/26/2025 3:59:50 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 2.44 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.92 | 0.00 | 0.00 | -0.01 | 11/19/2025 | 12/26/2025 3:59:50 PM EST |
| 110.00 | 0.00 | 0.80 | 0.40 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 79 | 0.87 | 0.00 | 0.00 | -0.01 | 12/23/2025 | 12/26/2025 3:59:50 PM EST |
| 115.00 | 0.00 | 1.30 | 0.65 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 42 | 0.90 | -0.01 | 0.00 | -0.02 | 12/22/2025 | 12/26/2025 3:59:50 PM EST |
| 120.00 | 0.30 | 1.05 | 0.68 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 114 | 0.73 | -0.01 | 0.00 | -0.03 | 12/17/2025 | 12/26/2025 3:59:50 PM EST |
| 125.00 | 0.45 | 1.20 | 0.83 | 0.77 | 0.00 | 0.00% | 0.01 | 0 | 196 | 0.71 | -0.02 | 0.00 | -0.04 | 12/22/2025 | 12/26/2025 3:59:50 PM EST |
| 130.00 | 0.45 | 1.40 | 0.93 | 1.62 | 0.00 | 0.00% | 0.01 | 0 | 152 | 0.67 | -0.02 | 0.00 | -0.04 | 12/16/2025 | 12/26/2025 3:59:50 PM EST |
| 135.00 | 0.70 | 1.65 | 1.18 | 2.40 | 0.00 | 0.00% | 0.01 | 0 | 73 | 0.66 | -0.03 | 0.00 | -0.05 | 12/17/2025 | 12/26/2025 3:59:50 PM EST |
| 140.00 | 1.30 | 2.00 | 1.65 | 1.65 | -0.05 | -2.95% | 0.01 | 6 | 116 | 0.67 | -0.05 | 0.00 | -0.06 | 12/26/2025 | 12/26/2025 3:59:50 PM EST |
| 145.00 | 1.45 | 2.60 | 2.03 | 2.03 | -0.07 | -3.34% | 0.01 | 6 | 106 | 0.65 | -0.06 | 0.00 | -0.07 | 12/26/2025 | 12/26/2025 3:59:50 PM EST |
| 150.00 | 1.95 | 3.10 | 2.53 | 2.59 | 0.00 | 0.00% | 0.02 | 0 | 102 | 0.63 | -0.08 | 0.00 | -0.08 | 12/22/2025 | 12/26/2025 3:59:50 PM EST |
| 155.00 | 2.60 | 3.80 | 3.20 | 3.37 | 0.00 | 0.00% | 0.02 | 0 | 199 | 0.62 | -0.11 | 0.00 | -0.10 | 12/24/2025 | 12/26/2025 3:59:50 PM EST |
| 160.00 | 3.40 | 4.80 | 4.10 | 3.90 | -0.23 | -5.57% | 0.03 | 20 | 657 | 0.62 | -0.13 | 0.00 | -0.11 | 12/26/2025 | 12/26/2025 3:59:50 PM EST |
| 165.00 | 4.30 | 4.90 | 4.60 | 4.90 | +0.01 | +0.21% | 0.03 | 1 | 197 | 0.59 | -0.16 | 0.01 | -0.12 | 12/26/2025 | 12/26/2025 3:59:50 PM EST |
| 170.00 | 5.40 | 6.00 | 5.70 | 5.90 | 0.00 | 0.00% | 0.03 | 0 | 58 | 0.58 | -0.20 | 0.01 | -0.13 | 12/24/2025 | 12/26/2025 3:59:50 PM EST |
| 175.00 | 6.70 | 7.40 | 7.05 | 7.40 | -0.10 | -1.34% | 0.04 | 1 | 91 | 0.58 | -0.24 | 0.01 | -0.14 | 12/26/2025 | 12/26/2025 3:59:50 PM EST |
| 180.00 | 8.00 | 9.00 | 8.50 | 8.70 | 0.00 | 0.00% | 0.05 | 14 | 190 | 0.57 | -0.28 | 0.01 | -0.15 | 12/26/2025 | 12/26/2025 3:59:50 PM EST |
| 185.00 | 9.80 | 10.70 | 10.25 | 10.40 | -0.50 | -4.59% | 0.06 | 5 | 38 | 0.56 | -0.32 | 0.01 | -0.16 | 12/26/2025 | 12/26/2025 3:59:50 PM EST |
| 190.00 | 12.00 | 12.70 | 12.35 | 12.60 | 0.00 | 0.00% | 0.07 | 0 | 39 | 0.56 | -0.36 | 0.01 | -0.16 | 12/24/2025 | 12/26/2025 3:59:50 PM EST |
| 195.00 | 14.40 | 15.00 | 14.70 | 14.45 | 0.00 | 0.00% | 0.08 | 0 | 62 | 0.56 | -0.41 | 0.01 | -0.17 | 12/24/2025 | 12/26/2025 3:59:50 PM EST |
| 200.00 | 16.60 | 17.60 | 17.10 | 17.20 | +0.25 | +1.48% | 0.09 | 8 | 52 | 0.55 | -0.45 | 0.01 | -0.17 | 12/26/2025 | 12/26/2025 3:59:50 PM EST |
| 210.00 | 22.50 | 23.40 | 22.95 | 26.10 | 0.00 | 0.00% | 0.11 | 0 | 61 | 0.55 | -0.54 | 0.01 | -0.16 | 12/19/2025 | 12/26/2025 3:59:50 PM EST |
| 220.00 | 28.60 | 30.70 | 29.65 | 30.20 | 0.00 | 0.00% | 0.13 | 0 | 31 | 0.55 | -0.63 | 0.01 | -0.15 | 12/22/2025 | 12/26/2025 3:59:50 PM EST |
| 230.00 | 36.30 | 38.10 | 37.20 | % | 0.16 | 0 | 0 | 0.55 | -0.70 | 0.01 | -0.14 | 12/26/2025 3:59:50 PM EST | |||
| 240.00 | 43.10 | 47.10 | 45.10 | % | 0.19 | 0 | 0 | 0.53 | -0.77 | 0.01 | -0.12 | 12/26/2025 3:59:50 PM EST | |||
| 250.00 | 51.60 | 55.30 | 53.45 | % | 0.21 | 0 | 0 | 0.51 | -0.82 | 0.01 | -0.10 | 12/26/2025 3:59:50 PM EST | |||
| 260.00 | 60.80 | 64.80 | 62.80 | % | 0.24 | 0 | 0 | 0.66 | -0.87 | 0.01 | -0.09 | 12/26/2025 3:59:50 PM EST | |||
| 270.00 | 70.00 | 74.10 | 72.05 | % | 0.27 | 0 | 0 | 0.68 | -0.90 | 0.00 | -0.07 | 12/26/2025 3:59:50 PM EST | |||
| 280.00 | 79.60 | 83.60 | 81.60 | % | 0.29 | 0 | 0 | 0.69 | -0.93 | 0.00 | -0.06 | 12/26/2025 3:59:50 PM EST | |||
| 290.00 | 89.20 | 93.30 | 91.25 | % | 0.31 | 0 | 0 | 0.72 | -0.95 | 0.00 | -0.04 | 12/26/2025 3:59:50 PM EST | |||
| 300.00 | 99.10 | 103.10 | 101.10 | % | 0.34 | 0 | 0 | 0.77 | -0.96 | 0.00 | -0.03 | 12/26/2025 3:59:50 PM EST |