Options Chain for TERADYNE INC COM (TER) - $111.67 as of 2/4/2025 10:31:05 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 30.80 | 33.50 | % | 0 | 0 | 0.82 | 0.97 | 0.00 | -0.02 | 2/4/2025 4:00:04 PM EST | |||
| 85.00 | 26.00 | 28.20 | % | 0 | 0 | 0.66 | 0.95 | 0.01 | -0.03 | 2/4/2025 4:00:04 PM EST | |||
| 90.00 | 20.50 | 23.50 | % | 0 | 0 | 0.59 | 0.92 | 0.01 | -0.04 | 2/4/2025 4:00:04 PM EST | |||
| 95.00 | 16.10 | 18.70 | 19.95 | 0.00 | 0.00% | 0 | 0 | 0.50 | 0.88 | 0.01 | -0.05 | 1/30/2025 | 2/4/2025 4:00:04 PM EST |
| 100.00 | 13.70 | 14.10 | 12.70 | -4.40 | -25.74% | 1 | 5 | 0.41 | 0.80 | 0.02 | -0.06 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 105.00 | 10.10 | 10.40 | 9.50 | -1.20 | -11.22% | 2 | 6 | 0.40 | 0.71 | 0.02 | -0.07 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 110.00 | 7.10 | 7.40 | 6.60 | -0.40 | -5.72% | 6 | 51 | 0.40 | 0.58 | 0.03 | -0.07 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 115.00 | 4.80 | 5.00 | 4.60 | -1.20 | -20.69% | 5 | 121 | 0.39 | 0.45 | 0.03 | -0.07 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 120.00 | 3.00 | 3.30 | 3.05 | -0.21 | -6.45% | 2 | 141 | 0.39 | 0.33 | 0.02 | -0.06 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 125.00 | 1.85 | 2.05 | 1.80 | -0.45 | -20.00% | 5 | 338 | 0.39 | 0.23 | 0.02 | -0.05 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 130.00 | 1.05 | 1.25 | 1.10 | -0.16 | -12.70% | 64 | 274 | 0.39 | 0.15 | 0.02 | -0.04 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 135.00 | 0.55 | 0.80 | 0.65 | -0.18 | -21.69% | 42 | 809 | 0.39 | 0.10 | 0.01 | -0.03 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 140.00 | 0.25 | 0.50 | 0.42 | -0.44 | -51.17% | 2 | 105 | 0.39 | 0.06 | 0.01 | -0.02 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 145.00 | 0.10 | 0.75 | 0.55 | 0.00 | 0.00% | 0 | 113 | 0.43 | 0.03 | 0.00 | -0.01 | 1/31/2025 | 2/4/2025 4:00:04 PM EST |
| 150.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 16 | 0.56 | 0.02 | 0.00 | -0.01 | 1/31/2025 | 2/4/2025 4:00:04 PM EST |
| 155.00 | 0.00 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 30 | 0.60 | 0.01 | 0.00 | 0.00 | 1/31/2025 | 2/4/2025 4:00:04 PM EST |
| 160.00 | 0.00 | 0.75 | 1.00 | 0.00 | 0.00% | 0 | 33 | 0.65 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 2/4/2025 4:00:04 PM EST |
| 165.00 | 0.00 | 0.60 | 1.00 | 0.00 | 0.00% | 0 | 17 | 0.66 | 0.00 | 0.00 | 0.00 | 1/24/2025 | 2/4/2025 4:00:04 PM EST |
| 170.00 | 0.00 | 2.15 | 0.25 | 0.00 | 0.00% | 0 | 1 | 0.93 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 2/4/2025 4:00:04 PM EST |
| 175.00 | 0.00 | 0.75 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 180.00 | 0.00 | 0.75 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 185.00 | 0.00 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 2 | 0.84 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 2/4/2025 4:00:04 PM EST |
| 190.00 | 0.00 | 0.75 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.05 | 0.70 | 0.89 | 0.00 | 0.00% | 0 | 9 | 0.54 | -0.03 | 0.00 | -0.02 | 1/31/2025 | 2/4/2025 4:00:04 PM EST |
| 85.00 | 0.10 | 0.60 | 0.33 | 0.00 | 0.00% | 0 | 7 | 0.47 | -0.05 | 0.01 | -0.03 | 1/30/2025 | 2/4/2025 4:00:04 PM EST |
| 90.00 | 0.50 | 0.65 | 0.57 | -0.08 | -12.31% | 3 | 93 | 0.45 | -0.08 | 0.01 | -0.04 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 95.00 | 0.95 | 1.10 | 1.09 | -0.01 | -0.91% | 23 | 5,052 | 0.43 | -0.12 | 0.01 | -0.05 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 100.00 | 1.75 | 1.90 | 1.93 | -0.17 | -8.10% | 27 | 6,434 | 0.41 | -0.20 | 0.02 | -0.06 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 105.00 | 3.00 | 3.20 | 3.30 | +0.05 | +1.54% | 6 | 74 | 0.40 | -0.29 | 0.02 | -0.07 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 110.00 | 5.00 | 5.20 | 5.37 | +0.20 | +3.87% | 103 | 219 | 0.39 | -0.42 | 0.03 | -0.07 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 115.00 | 7.50 | 7.90 | 8.13 | -0.12 | -1.46% | 2 | 56 | 0.39 | -0.55 | 0.03 | -0.07 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 120.00 | 10.90 | 11.20 | 8.70 | 0.00 | 0.00% | 0 | 77 | 0.39 | -0.67 | 0.02 | -0.06 | 1/31/2025 | 2/4/2025 4:00:04 PM EST |
| 125.00 | 12.60 | 15.10 | 13.95 | 0.00 | 0.00% | 0 | 36 | 0.39 | -0.77 | 0.02 | -0.05 | 2/3/2025 | 2/4/2025 4:00:04 PM EST |
| 130.00 | 18.80 | 20.50 | 24.09 | 0.00 | 0.00% | 0 | 70 | 0.44 | -0.85 | 0.02 | -0.04 | 1/30/2025 | 2/4/2025 4:00:04 PM EST |
| 135.00 | 22.50 | 25.30 | 25.00 | 0.00 | 0.00% | 0 | 12 | 0.57 | -0.90 | 0.01 | -0.03 | 2/3/2025 | 2/4/2025 4:00:04 PM EST |
| 140.00 | 27.10 | 29.70 | 14.30 | 0.00 | 0.00% | 0 | 14 | 0.60 | -0.94 | 0.01 | -0.02 | 1/23/2025 | 2/4/2025 4:00:04 PM EST |
| 145.00 | 32.10 | 35.50 | 24.40 | 0.00 | 0.00% | 0 | 1 | 0.73 | -0.97 | 0.00 | -0.01 | 1/29/2025 | 2/4/2025 4:00:04 PM EST |
| 150.00 | 36.30 | 40.50 | % | 0 | 0 | 0.78 | -0.98 | 0.00 | -0.01 | 2/4/2025 4:00:04 PM EST | |||
| 155.00 | 41.30 | 45.50 | % | 0 | 0 | 0.86 | -0.99 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 160.00 | 46.30 | 50.50 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 165.00 | 51.20 | 56.00 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 170.00 | 56.10 | 60.90 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 175.00 | 61.20 | 66.00 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 180.00 | 66.20 | 71.00 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 185.00 | 71.50 | 76.00 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 190.00 | 76.20 | 81.00 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST |