Options Chain for TERADYNE INC COM (TER) - $133.33 as of 1/22/2025 9:25:33 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 55.20 | 60.00 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 80.00 | 50.20 | 55.00 | 56.10 | 0.00 | 0.00% | 0 | 2 | 1.24 | 1.00 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 3:59:51 PM EST |
| 85.00 | 45.20 | 50.00 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | -0.01 | 1/21/2025 3:59:51 PM EST | |||
| 90.00 | 40.30 | 45.00 | % | 0 | 0 | 1.03 | 0.99 | 0.00 | -0.01 | 1/21/2025 3:59:51 PM EST | |||
| 95.00 | 35.50 | 39.20 | % | 0 | 0 | 0.90 | 0.98 | 0.00 | -0.02 | 1/21/2025 3:59:51 PM EST | |||
| 100.00 | 31.60 | 34.50 | % | 0 | 0 | 0.83 | 0.97 | 0.00 | -0.03 | 1/21/2025 3:59:51 PM EST | |||
| 105.00 | 27.20 | 29.60 | % | 0 | 0 | 0.74 | 0.94 | 0.01 | -0.05 | 1/21/2025 3:59:51 PM EST | |||
| 110.00 | 22.00 | 24.80 | 29.17 | 0.00 | 0.00% | 0 | 1 | 0.65 | 0.91 | 0.01 | -0.06 | 1/17/2025 | 1/21/2025 3:59:51 PM EST |
| 115.00 | 18.00 | 21.50 | 19.60 | 0.00 | 0.00% | 0 | 3 | 0.63 | 0.85 | 0.01 | -0.08 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 120.00 | 13.30 | 15.50 | 14.17 | 0.00 | 0.00% | 0 | 33 | 0.41 | 0.78 | 0.02 | -0.10 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 125.00 | 9.00 | 11.70 | 12.10 | 0.00 | 0.00% | 0 | 24 | 0.46 | 0.69 | 0.02 | -0.11 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 130.00 | 6.50 | 8.60 | 8.95 | 0.00 | 0.00% | 0 | 131 | 0.46 | 0.59 | 0.02 | -0.12 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 135.00 | 5.60 | 6.10 | 6.10 | 0.00 | 0.00% | 0 | 286 | 0.42 | 0.48 | 0.02 | -0.12 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 140.00 | 3.70 | 4.20 | 4.20 | 0.00 | 0.00% | 0 | 2,001 | 0.45 | 0.37 | 0.02 | -0.11 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 145.00 | 0.90 | 2.75 | 2.75 | 0.00 | 0.00% | 0 | 420 | 0.45 | 0.27 | 0.02 | -0.10 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 150.00 | 1.60 | 1.80 | 1.85 | 0.00 | 0.00% | 0 | 414 | 0.44 | 0.19 | 0.02 | -0.08 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 155.00 | 0.85 | 1.15 | 1.10 | 0.00 | 0.00% | 0 | 310 | 0.45 | 0.13 | 0.01 | -0.06 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 160.00 | 0.55 | 0.75 | 0.65 | 0.00 | 0.00% | 0 | 213 | 0.45 | 0.08 | 0.01 | -0.04 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 165.00 | 0.30 | 0.45 | 0.40 | 0.00 | 0.00% | 0 | 27 | 0.44 | 0.05 | 0.01 | -0.03 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 170.00 | 0.05 | 0.75 | 0.66 | 0.00 | 0.00% | 0 | 52 | 0.47 | 0.03 | 0.00 | -0.02 | 1/16/2025 | 1/21/2025 3:59:51 PM EST |
| 175.00 | 0.00 | 0.20 | 0.16 | 0.00 | 0.00% | 0 | 10 | 0.48 | 0.02 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 180.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 1 | 0.66 | 0.01 | 0.00 | -0.01 | 1/14/2025 | 1/21/2025 3:59:51 PM EST |
| 185.00 | 0.00 | 0.75 | % | 0 | 0 | 0.71 | 0.01 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 190.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 1,075 | 0.54 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 1/21/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 0.30 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 80.00 | 0.00 | 0.35 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 85.00 | 0.00 | 0.40 | 0.25 | 0.00 | 0.00% | 0 | 1 | 0.86 | 0.00 | 0.00 | -0.01 | 1/8/2025 | 1/21/2025 3:59:51 PM EST |
| 90.00 | 0.00 | 0.40 | 0.20 | 0.00 | 0.00% | 0 | 3 | 0.77 | -0.01 | 0.00 | -0.01 | 1/7/2025 | 1/21/2025 3:59:51 PM EST |
| 95.00 | 0.05 | 0.50 | 0.75 | 0.00 | 0.00% | 0 | 15 | 0.60 | -0.02 | 0.00 | -0.02 | 12/20/2024 | 1/21/2025 3:59:51 PM EST |
| 100.00 | 0.20 | 0.50 | 0.26 | 0.00 | 0.00% | 0 | 81 | 0.57 | -0.03 | 0.00 | -0.03 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 105.00 | 0.40 | 0.50 | 0.44 | 0.00 | 0.00% | 0 | 5,057 | 0.51 | -0.06 | 0.01 | -0.05 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 110.00 | 0.70 | 0.95 | 0.69 | 0.00 | 0.00% | 0 | 4,803 | 0.50 | -0.09 | 0.01 | -0.06 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 115.00 | 1.25 | 1.40 | 1.30 | 0.00 | 0.00% | 0 | 64 | 0.48 | -0.15 | 0.01 | -0.08 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 120.00 | 2.20 | 2.50 | 2.18 | 0.00 | 0.00% | 0 | 141 | 0.47 | -0.22 | 0.02 | -0.10 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 125.00 | 3.50 | 3.80 | 3.45 | 0.00 | 0.00% | 0 | 342 | 0.46 | -0.31 | 0.02 | -0.11 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 130.00 | 5.50 | 5.80 | 5.20 | 0.00 | 0.00% | 0 | 86 | 0.46 | -0.41 | 0.02 | -0.12 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 135.00 | 8.10 | 10.30 | 7.90 | 0.00 | 0.00% | 0 | 90 | 0.45 | -0.52 | 0.02 | -0.12 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 140.00 | 11.10 | 11.60 | 10.90 | 0.00 | 0.00% | 0 | 154 | 0.45 | -0.63 | 0.02 | -0.11 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 145.00 | 14.40 | 17.20 | 10.80 | 0.00 | 0.00% | 0 | 127 | 0.44 | -0.73 | 0.02 | -0.10 | 1/17/2025 | 1/21/2025 3:59:51 PM EST |
| 150.00 | 17.00 | 19.80 | 14.30 | 0.00 | 0.00% | 0 | 45 | 0.53 | -0.81 | 0.02 | -0.08 | 1/16/2025 | 1/21/2025 3:59:51 PM EST |
| 155.00 | 21.20 | 24.30 | 16.50 | 0.00 | 0.00% | 0 | 1 | 0.57 | -0.87 | 0.01 | -0.06 | 1/7/2025 | 1/21/2025 3:59:51 PM EST |
| 160.00 | 26.90 | 28.60 | 24.10 | 0.00 | 0.00% | 0 | 2 | 0.56 | -0.92 | 0.01 | -0.04 | 1/8/2025 | 1/21/2025 3:59:51 PM EST |
| 165.00 | 31.30 | 33.50 | % | 0 | 0 | 0.61 | -0.95 | 0.01 | -0.03 | 1/21/2025 3:59:51 PM EST | |||
| 170.00 | 36.10 | 39.10 | 40.00 | 0.00 | 0.00% | 0 | 1 | 0.74 | -0.97 | 0.00 | -0.02 | 1/13/2025 | 1/21/2025 3:59:51 PM EST |
| 175.00 | 40.60 | 44.40 | % | 0 | 0 | 0.84 | -0.98 | 0.00 | -0.01 | 1/21/2025 3:59:51 PM EST | |||
| 180.00 | 46.50 | 48.40 | % | 0 | 0 | 0.76 | -0.99 | 0.00 | -0.01 | 1/21/2025 3:59:51 PM EST | |||
| 185.00 | 50.20 | 54.90 | % | 0 | 0 | 0.95 | -0.99 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 190.00 | 55.20 | 59.90 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST |