Options Chain for TERADYNE INC COM (TER) - $82.78 as of 3/28/2025 9:08:55 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 36.10 | 40.00 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | -0.01 | 3/28/2025 3:59:53 PM EST | |||
| 50.00 | 32.30 | 35.10 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | -0.01 | 3/28/2025 3:59:53 PM EST | |||
| 55.00 | 26.80 | 30.20 | % | 0 | 0 | 1.12 | 0.98 | 0.00 | -0.02 | 3/28/2025 3:59:53 PM EST | |||
| 60.00 | 23.10 | 25.50 | 26.50 | 0.00 | 0.00% | 0 | 3 | 0.65 | 0.95 | 0.01 | -0.03 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 65.00 | 17.30 | 20.90 | % | 0 | 0 | 0.86 | 0.91 | 0.01 | -0.04 | 3/28/2025 3:59:53 PM EST | |||
| 70.00 | 14.50 | 14.80 | % | 0 | 0 | 0.52 | 0.84 | 0.02 | -0.05 | 3/28/2025 3:59:53 PM EST | |||
| 75.00 | 10.70 | 12.90 | % | 0 | 0 | 0.60 | 0.74 | 0.02 | -0.06 | 3/28/2025 3:59:53 PM EST | |||
| 80.00 | 7.40 | 7.70 | 7.64 | % | 1 | 0 | 0.49 | 0.63 | 0.03 | -0.06 | 3/28/2025 | 3/28/2025 3:59:53 PM EST | |
| 85.00 | 4.80 | 5.10 | 5.04 | -1.46 | -22.47% | 1 | 71 | 0.47 | 0.49 | 0.03 | -0.06 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 90.00 | 2.95 | 3.20 | 3.30 | -0.90 | -21.43% | 11 | 182 | 0.46 | 0.35 | 0.03 | -0.06 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 95.00 | 1.65 | 1.85 | 1.92 | -0.74 | -27.82% | 6 | 77 | 0.45 | 0.24 | 0.02 | -0.05 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 100.00 | 0.90 | 1.05 | 1.12 | -0.38 | -25.34% | 3 | 21 | 0.44 | 0.15 | 0.02 | -0.03 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 105.00 | 0.50 | 0.60 | 0.55 | -0.30 | -35.30% | 10 | 32 | 0.45 | 0.10 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 110.00 | 0.25 | 0.40 | 0.36 | -0.29 | -44.62% | 1 | 1 | 0.46 | 0.06 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 115.00 | 0.05 | 0.75 | 0.45 | 0.00 | 0.00% | 0 | 3 | 0.50 | 0.03 | 0.01 | -0.01 | 3/24/2025 | 3/28/2025 3:59:53 PM EST |
| 120.00 | 0.00 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 3 | 0.68 | 0.02 | 0.00 | -0.01 | 3/24/2025 | 3/28/2025 3:59:53 PM EST |
| 125.00 | 0.00 | 0.75 | % | 0 | 0 | 0.73 | 0.01 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 130.00 | 0.00 | 0.75 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 2.20 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | -0.01 | 3/28/2025 3:59:53 PM EST | |||
| 50.00 | 0.00 | 2.20 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | -0.01 | 3/28/2025 3:59:53 PM EST | |||
| 55.00 | 0.05 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 1 | 0.66 | -0.02 | 0.00 | -0.02 | 3/26/2025 | 3/28/2025 3:59:53 PM EST |
| 60.00 | 0.35 | 0.45 | % | 0 | 0 | 0.58 | -0.05 | 0.01 | -0.03 | 3/28/2025 3:59:53 PM EST | |||
| 65.00 | 0.70 | 0.80 | 0.70 | +0.28 | +66.67% | 3 | 13 | 0.55 | -0.09 | 0.01 | -0.04 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 70.00 | 1.35 | 1.50 | 1.42 | +0.47 | +49.48% | 6 | 1 | 0.52 | -0.16 | 0.02 | -0.05 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 75.00 | 2.50 | 2.65 | 2.40 | +0.70 | +41.18% | 9 | 144 | 0.50 | -0.26 | 0.02 | -0.06 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 80.00 | 4.20 | 4.40 | 4.20 | +1.20 | +40.00% | 16 | 38 | 0.49 | -0.37 | 0.03 | -0.06 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 85.00 | 6.60 | 6.80 | 6.30 | +1.25 | +24.76% | 18 | 104 | 0.47 | -0.51 | 0.03 | -0.06 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 90.00 | 7.70 | 10.00 | 9.65 | +2.27 | +30.76% | 2 | 165 | 0.46 | -0.65 | 0.03 | -0.06 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 95.00 | 13.40 | 13.80 | 13.27 | +2.57 | +24.02% | 5 | 9 | 0.45 | -0.76 | 0.02 | -0.05 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 100.00 | 17.60 | 17.90 | 13.34 | 0.00 | 0.00% | 0 | 1 | 0.42 | -0.85 | 0.02 | -0.03 | 3/26/2025 | 3/28/2025 3:59:53 PM EST |
| 105.00 | 20.80 | 24.30 | 18.60 | 0.00 | 0.00% | 0 | 1 | 0.71 | -0.90 | 0.01 | -0.02 | 3/21/2025 | 3/28/2025 3:59:53 PM EST |
| 110.00 | 25.30 | 29.30 | % | 0 | 0 | 0.81 | -0.94 | 0.01 | -0.02 | 3/28/2025 3:59:53 PM EST | |||
| 115.00 | 30.30 | 33.50 | % | 0 | 0 | 0.76 | -0.97 | 0.01 | -0.01 | 3/28/2025 3:59:53 PM EST | |||
| 120.00 | 35.40 | 39.10 | % | 0 | 0 | 0.91 | -0.98 | 0.00 | -0.01 | 3/28/2025 3:59:53 PM EST | |||
| 125.00 | 40.30 | 44.20 | % | 0 | 0 | 0.99 | -0.99 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 130.00 | 45.40 | 49.10 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST |