Options Chain for TERADYNE INC COM (TER) - $115.91 as of 2/21/2025 9:32:50 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 59.40 | 63.40 | 58.60 | 0.00 | 0.00% | 0 | 1 | 1.45 | 1.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 3:59:53 PM EST |
| 60.00 | 54.70 | 57.40 | 50.80 | 0.00 | 0.00% | 0 | 5 | 1.13 | 1.00 | 0.00 | -0.01 | 11/27/2024 | 2/21/2025 3:59:53 PM EST |
| 65.00 | 49.30 | 53.20 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | -0.01 | 2/21/2025 3:59:53 PM EST | |||
| 70.00 | 44.70 | 47.20 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | -0.01 | 2/21/2025 3:59:53 PM EST | |||
| 75.00 | 39.00 | 43.20 | % | 0 | 0 | 0.92 | 0.99 | 0.00 | -0.01 | 2/21/2025 3:59:53 PM EST | |||
| 80.00 | 34.20 | 38.90 | 45.70 | 0.00 | 0.00% | 0 | 10 | 0.72 | 0.97 | 0.00 | -0.02 | 12/18/2024 | 2/21/2025 3:59:53 PM EST |
| 85.00 | 29.70 | 32.60 | 25.90 | 0.00 | 0.00% | 0 | 5 | 0.61 | 0.95 | 0.00 | -0.03 | 11/27/2024 | 2/21/2025 3:59:53 PM EST |
| 90.00 | 25.70 | 28.80 | 38.90 | 0.00 | 0.00% | 0 | 5 | 0.68 | 0.93 | 0.01 | -0.04 | 1/2/2025 | 2/21/2025 3:59:53 PM EST |
| 95.00 | 21.00 | 23.10 | 40.30 | 0.00 | 0.00% | 0 | 15 | 0.50 | 0.88 | 0.01 | -0.05 | 1/13/2025 | 2/21/2025 3:59:53 PM EST |
| 100.00 | 17.60 | 19.70 | 20.00 | 0.00 | 0.00% | 0 | 81 | 0.45 | 0.84 | 0.01 | -0.05 | 2/20/2025 | 2/21/2025 3:59:53 PM EST |
| 105.00 | 13.80 | 15.20 | 16.00 | 0.00 | 0.00% | 0 | 70 | 0.42 | 0.78 | 0.02 | -0.06 | 2/20/2025 | 2/21/2025 3:59:53 PM EST |
| 110.00 | 10.50 | 10.90 | 11.26 | +0.46 | +4.26% | 3 | 448 | 0.39 | 0.68 | 0.02 | -0.06 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 115.00 | 7.50 | 7.90 | 7.30 | -1.35 | -15.61% | 12 | 134 | 0.38 | 0.57 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 120.00 | 5.30 | 5.50 | 5.20 | -1.13 | -17.86% | 202 | 265 | 0.38 | 0.45 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 125.00 | 3.50 | 3.80 | 3.30 | -0.85 | -20.49% | 272 | 407 | 0.38 | 0.34 | 0.02 | -0.06 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 130.00 | 2.25 | 2.45 | 2.25 | +0.05 | +2.28% | 4 | 143 | 0.37 | 0.25 | 0.02 | -0.05 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 135.00 | 1.35 | 1.55 | 1.55 | -0.28 | -15.31% | 9 | 325 | 0.37 | 0.18 | 0.02 | -0.04 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 140.00 | 0.80 | 1.10 | 0.85 | -0.25 | -22.73% | 36 | 281 | 0.38 | 0.13 | 0.01 | -0.04 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 145.00 | 0.50 | 1.80 | 0.69 | 0.00 | 0.00% | 0 | 416 | 0.45 | 0.10 | 0.01 | -0.03 | 2/20/2025 | 2/21/2025 3:59:53 PM EST |
| 150.00 | 0.25 | 1.80 | 0.41 | 0.00 | 0.00% | 0 | 144 | 0.43 | 0.06 | 0.01 | -0.02 | 2/20/2025 | 2/21/2025 3:59:53 PM EST |
| 155.00 | 0.05 | 0.65 | 0.25 | 0.00 | 0.00% | 0 | 83 | 0.39 | 0.05 | 0.01 | -0.02 | 2/13/2025 | 2/21/2025 3:59:53 PM EST |
| 160.00 | 0.00 | 0.55 | 0.21 | 0.00 | 0.00% | 0 | 112 | 0.50 | 0.03 | 0.00 | -0.01 | 1/31/2025 | 2/21/2025 3:59:53 PM EST |
| 165.00 | 0.00 | 0.75 | 1.65 | 0.00 | 0.00% | 0 | 108 | 0.57 | 0.02 | 0.00 | -0.01 | 1/24/2025 | 2/21/2025 3:59:53 PM EST |
| 170.00 | 0.00 | 1.35 | 0.57 | 0.00 | 0.00% | 0 | 71 | 0.69 | 0.01 | 0.00 | 0.00 | 1/28/2025 | 2/21/2025 3:59:53 PM EST |
| 175.00 | 0.00 | 1.05 | 0.10 | 0.00 | 0.00% | 0 | 10 | 0.69 | 0.01 | 0.00 | 0.00 | 1/30/2025 | 2/21/2025 3:59:53 PM EST |
| 180.00 | 0.00 | 2.15 | 1.89 | 0.00 | 0.00% | 0 | 14 | 0.86 | 0.00 | 0.00 | 0.00 | 1/8/2025 | 2/21/2025 3:59:53 PM EST |
| 185.00 | 0.00 | 2.15 | 0.70 | 0.00 | 0.00% | 0 | 2 | 0.89 | 0.00 | 0.00 | 0.00 | 10/24/2024 | 2/21/2025 3:59:53 PM EST |
| 190.00 | 0.00 | 2.15 | 3.10 | 0.00 | 0.00% | 0 | 12 | 0.93 | 0.00 | 0.00 | 0.00 | 10/14/2024 | 2/21/2025 3:59:53 PM EST |
| 195.00 | 0.00 | 1.35 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 200.00 | 0.00 | 1.35 | 0.01 | 0.00 | 0.00% | 0 | 1 | 0.89 | 0.00 | 0.00 | 0.00 | 2/5/2025 | 2/21/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 1.00 | 0.06 | 0.00 | 0.00% | 0 | 1 | 1.26 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 2/21/2025 3:59:53 PM EST |
| 60.00 | 0.00 | 0.50 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | -0.01 | 2/21/2025 3:59:53 PM EST | |||
| 65.00 | 0.00 | 0.60 | 0.20 | 0.00 | 0.00% | 0 | 10 | 0.91 | 0.00 | 0.00 | -0.01 | 12/16/2024 | 2/21/2025 3:59:53 PM EST |
| 70.00 | 0.00 | 2.15 | 0.90 | 0.00 | 0.00% | 0 | 3 | 1.10 | 0.00 | 0.00 | -0.01 | 11/15/2024 | 2/21/2025 3:59:53 PM EST |
| 75.00 | 0.00 | 1.60 | 0.19 | 0.00 | 0.00% | 0 | 41 | 0.90 | -0.01 | 0.00 | -0.01 | 2/5/2025 | 2/21/2025 3:59:53 PM EST |
| 80.00 | 0.00 | 0.50 | 0.40 | 0.00 | 0.00% | 0 | 27 | 0.60 | -0.03 | 0.00 | -0.02 | 2/7/2025 | 2/21/2025 3:59:53 PM EST |
| 85.00 | 0.10 | 1.55 | 0.77 | 0.00 | 0.00% | 0 | 94 | 0.54 | -0.05 | 0.00 | -0.03 | 1/30/2025 | 2/21/2025 3:59:53 PM EST |
| 90.00 | 0.40 | 0.65 | 0.70 | 0.00 | 0.00% | 0 | 227 | 0.43 | -0.07 | 0.01 | -0.04 | 2/11/2025 | 2/21/2025 3:59:53 PM EST |
| 95.00 | 0.70 | 0.90 | 0.84 | -0.21 | -20.00% | 1 | 626 | 0.41 | -0.12 | 0.01 | -0.05 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 100.00 | 1.25 | 1.55 | 0.88 | -0.22 | -20.00% | 7 | 754 | 0.40 | -0.16 | 0.01 | -0.05 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 105.00 | 2.25 | 2.55 | 1.90 | -0.10 | -5.00% | 572 | 216 | 0.39 | -0.22 | 0.02 | -0.06 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 110.00 | 3.80 | 4.10 | 4.00 | +0.60 | +17.65% | 9 | 202 | 0.39 | -0.32 | 0.02 | -0.06 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 115.00 | 5.90 | 6.20 | 6.53 | +1.58 | +31.92% | 8 | 132 | 0.38 | -0.43 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 120.00 | 8.60 | 9.00 | 7.80 | +0.60 | +8.34% | 3 | 77 | 0.38 | -0.55 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 125.00 | 11.30 | 12.30 | 11.60 | 0.00 | 0.00% | 0 | 47 | 0.36 | -0.66 | 0.02 | -0.06 | 2/19/2025 | 2/21/2025 3:59:53 PM EST |
| 130.00 | 15.30 | 16.20 | 13.90 | 0.00 | 0.00% | 0 | 42 | 0.37 | -0.75 | 0.02 | -0.05 | 2/20/2025 | 2/21/2025 3:59:53 PM EST |
| 135.00 | 19.70 | 20.80 | 19.08 | 0.00 | 0.00% | 0 | 98 | 0.47 | -0.82 | 0.02 | -0.04 | 2/20/2025 | 2/21/2025 3:59:53 PM EST |
| 140.00 | 23.50 | 25.80 | 24.85 | 0.00 | 0.00% | 0 | 27 | 0.51 | -0.87 | 0.01 | -0.04 | 2/18/2025 | 2/21/2025 3:59:53 PM EST |
| 145.00 | 28.40 | 30.90 | 24.70 | -7.74 | -23.86% | 1 | 27 | 0.58 | -0.90 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 150.00 | 33.50 | 35.90 | 36.60 | 0.00 | 0.00% | 0 | 6 | 0.64 | -0.94 | 0.01 | -0.02 | 1/30/2025 | 2/21/2025 3:59:53 PM EST |
| 155.00 | 37.30 | 41.50 | 20.60 | 0.00 | 0.00% | 0 | 0 | 0.71 | -0.95 | 0.01 | -0.02 | 1/7/2025 | 2/21/2025 3:59:53 PM EST |
| 160.00 | 42.00 | 46.10 | % | 0 | 0 | 0.75 | -0.97 | 0.00 | -0.01 | 2/21/2025 3:59:53 PM EST | |||
| 165.00 | 47.10 | 50.70 | % | 0 | 0 | 0.79 | -0.98 | 0.00 | -0.01 | 2/21/2025 3:59:53 PM EST | |||
| 170.00 | 52.30 | 56.20 | % | 0 | 0 | 0.84 | -0.99 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 175.00 | 57.80 | 61.50 | % | 0 | 0 | 0.89 | -0.99 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 180.00 | 62.30 | 65.60 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 185.00 | 67.50 | 70.50 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 190.00 | 73.00 | 75.70 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 195.00 | 77.30 | 81.20 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 200.00 | 83.00 | 86.20 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST |