Options Chain for TERADYNE INC COM (TER) - $85.91 as of 6/13/2025 3:59:24 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 41.10 | 45.30 | 34.80 | 0.00 | 0.00% | 0 | 20 | 4.55 | 1.00 | 0.00 | 0.00 | 4/15/2025 | 6/13/2025 3:59:55 PM EST |
| 45.00 | 36.20 | 40.30 | 30.50 | 0.00 | 0.00% | 0 | 2 | 4.06 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 6/13/2025 3:59:55 PM EST |
| 50.00 | 31.30 | 35.20 | 32.35 | 0.00 | 0.00% | 0 | 2 | 3.41 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 6/13/2025 3:59:55 PM EST |
| 55.00 | 27.40 | 30.20 | 26.40 | 0.00 | 0.00% | 0 | 1 | 2.96 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 6/13/2025 3:59:55 PM EST |
| 60.00 | 22.10 | 24.70 | 28.00 | 0.00 | 0.00% | 0 | 119 | 1.45 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 6/13/2025 3:59:55 PM EST |
| 65.00 | 16.20 | 18.40 | 23.76 | 0.00 | 0.00% | 0 | 113 | 1.36 | 1.00 | 0.00 | 0.00 | 6/10/2025 | 6/13/2025 3:59:55 PM EST |
| 70.00 | 12.50 | 14.80 | 14.09 | -4.74 | -25.18% | 1 | 277 | 1.13 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 75.00 | 6.40 | 8.60 | 10.00 | -2.85 | -22.18% | 2 | 454 | 0.80 | 0.94 | 0.02 | -0.04 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 80.00 | 3.70 | 4.10 | 4.11 | -2.12 | -34.03% | 21 | 497 | 0.46 | 0.73 | 0.06 | -0.12 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 85.00 | 1.05 | 1.25 | 1.15 | -1.45 | -55.77% | 35 | 781 | 0.43 | 0.36 | 0.07 | -0.13 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 90.00 | 0.20 | 0.40 | 0.24 | -0.56 | -70.00% | 15 | 1,131 | 0.48 | 0.09 | 0.03 | -0.06 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 95.00 | 0.00 | 0.25 | 0.10 | -0.05 | -33.34% | 10 | 458 | 0.67 | 0.01 | 0.01 | -0.01 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 100.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 79 | 110 | 0.76 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 105.00 | 0.00 | 2.15 | 0.13 | 0.00 | 0.00% | 0 | 48 | 1.79 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/13/2025 3:59:55 PM EST |
| 110.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 56 | 0.90 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/13/2025 3:59:55 PM EST |
| 115.00 | 0.00 | 2.15 | 0.21 | 0.00 | 0.00% | 0 | 106 | 2.19 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/13/2025 3:59:55 PM EST |
| 120.00 | 0.00 | 0.50 | 0.03 | 0.00 | 0.00% | 0 | 179 | 2.37 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/13/2025 3:59:55 PM EST |
| 125.00 | 0.00 | 0.75 | 0.11 | 0.00 | 0.00% | 0 | 125 | 1.93 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/13/2025 3:59:55 PM EST |
| 130.00 | 0.00 | 0.40 | 0.12 | 0.00 | 0.00% | 0 | 60 | 1.82 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 6/13/2025 3:59:55 PM EST |
| 135.00 | 0.00 | 2.10 | 0.05 | 0.00 | 0.00% | 0 | 169 | 2.84 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 6/13/2025 3:59:55 PM EST |
| 140.00 | 0.00 | 2.10 | 0.05 | 0.00 | 0.00% | 0 | 140 | 2.98 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/13/2025 3:59:55 PM EST |
| 145.00 | 0.00 | 2.10 | 0.04 | 0.00 | 0.00% | 0 | 129 | 2.84 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 6/13/2025 3:59:55 PM EST |
| 150.00 | 0.00 | 0.25 | 0.38 | 0.00 | 0.00% | 0 | 269 | 1.70 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 6/13/2025 3:59:55 PM EST |
| 155.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 43 | 1.78 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 6/13/2025 3:59:55 PM EST |
| 160.00 | 0.00 | 2.10 | 0.10 | 0.00 | 0.00% | 0 | 124 | 3.08 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 6/13/2025 3:59:55 PM EST |
| 165.00 | 0.00 | 1.55 | 0.33 | 0.00 | 0.00% | 0 | 23 | 3.20 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 6/13/2025 3:59:55 PM EST |
| 170.00 | 0.00 | 2.10 | 0.39 | 0.00 | 0.00% | 0 | 34 | 3.66 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 6/13/2025 3:59:55 PM EST |
| 175.00 | 0.00 | 2.10 | 0.30 | 0.00 | 0.00% | 0 | 5 | 3.78 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 6/13/2025 3:59:55 PM EST |
| 180.00 | 0.00 | 2.15 | 0.36 | 0.00 | 0.00% | 0 | 19 | 3.88 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 6/13/2025 3:59:55 PM EST |
| 185.00 | 0.00 | 2.15 | 4.70 | 0.00 | 0.00% | 0 | 70 | 3.97 | 0.00 | 0.00 | 0.00 | 1/7/2025 | 6/13/2025 3:59:55 PM EST |
| 190.00 | 0.00 | 2.15 | 0.15 | 0.00 | 0.00% | 0 | 2 | 4.06 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 6/13/2025 3:59:55 PM EST |
| 195.00 | 0.00 | 0.05 | 0.35 | 0.00 | 0.00% | 0 | 11 | 2.33 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 6/13/2025 3:59:55 PM EST |
| 200.00 | 0.00 | 2.15 | 3.10 | 0.00 | 0.00% | 0 | 37 | 4.23 | 0.00 | 0.00 | 0.00 | 1/7/2025 | 6/13/2025 3:59:55 PM EST |
| 210.00 | 0.00 | 2.15 | 2.30 | 0.00 | 0.00% | 0 | 7 | 4.39 | 0.00 | 0.00 | 0.00 | 1/7/2025 | 6/13/2025 3:59:55 PM EST |
| 220.00 | 0.00 | 2.15 | 1.10 | 0.00 | 0.00% | 0 | 12 | 4.52 | 0.00 | 0.00 | 0.00 | 10/23/2024 | 6/13/2025 3:59:55 PM EST |
| 230.00 | 0.00 | 2.15 | 1.10 | 0.00 | 0.00% | 0 | 2 | 4.68 | 0.00 | 0.00 | 0.00 | 10/11/2024 | 6/13/2025 3:59:55 PM EST |
| 240.00 | 0.00 | 0.25 | 0.01 | 0.00 | 0.00% | 0 | 11 | 3.37 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/13/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 2.15 | 0.20 | 0.00 | 0.00% | 0 | 1 | 4.12 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 6/13/2025 3:59:55 PM EST |
| 45.00 | 0.00 | 2.15 | 1.55 | 0.00 | 0.00% | 0 | 28 | 3.95 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 6/13/2025 3:59:55 PM EST |
| 50.00 | 0.00 | 2.15 | 0.25 | 0.00 | 0.00% | 0 | 72 | 3.41 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 6/13/2025 3:59:55 PM EST |
| 55.00 | 0.00 | 1.75 | 0.13 | 0.00 | 0.00% | 0 | 305 | 2.62 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/13/2025 3:59:55 PM EST |
| 60.00 | 0.00 | 0.15 | 0.28 | +0.23 | +460.00% | 2 | 8,850 | 1.27 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 65.00 | 0.05 | 0.20 | 0.30 | +0.25 | +500.00% | 2 | 955 | 0.94 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 70.00 | 0.05 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 30,120 | 0.65 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/13/2025 3:59:55 PM EST |
| 75.00 | 0.00 | 0.40 | 0.20 | +0.10 | +100.00% | 5 | 1,250 | 0.61 | -0.06 | 0.02 | -0.04 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 80.00 | 0.60 | 0.85 | 0.76 | +0.42 | +123.53% | 33 | 1,546 | 0.41 | -0.27 | 0.06 | -0.12 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 85.00 | 2.80 | 3.90 | 2.55 | +0.95 | +59.38% | 8 | 359 | 0.47 | -0.64 | 0.07 | -0.13 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 90.00 | 6.20 | 7.80 | 6.50 | +1.70 | +35.42% | 1 | 646 | 0.60 | -0.91 | 0.03 | -0.06 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 95.00 | 9.90 | 13.90 | 12.80 | 0.00 | 0.00% | 0 | 229 | 1.11 | -0.99 | 0.01 | -0.01 | 5/12/2025 | 6/13/2025 3:59:55 PM EST |
| 100.00 | 15.40 | 17.70 | 23.60 | 0.00 | 0.00% | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 4/28/2025 | 6/13/2025 3:59:55 PM EST |
| 105.00 | 19.80 | 23.60 | 27.01 | 0.00 | 0.00% | 0 | 1 | 1.02 | -1.00 | 0.00 | 0.00 | 6/2/2025 | 6/13/2025 3:59:55 PM EST |
| 110.00 | 24.80 | 28.70 | 31.99 | 0.00 | 0.00% | 0 | 2 | 1.91 | -1.00 | 0.00 | 0.00 | 6/2/2025 | 6/13/2025 3:59:55 PM EST |
| 115.00 | 29.80 | 33.90 | 29.19 | 0.00 | 0.00% | 0 | 2 | 2.10 | -1.00 | 0.00 | 0.00 | 3/13/2025 | 6/13/2025 3:59:55 PM EST |
| 120.00 | 34.90 | 38.90 | 45.20 | 0.00 | 0.00% | 0 | 1 | 2.27 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 6/13/2025 3:59:55 PM EST |
| 125.00 | 39.80 | 43.90 | 21.32 | 0.00 | 0.00% | 0 | 3 | 2.44 | -1.00 | 0.00 | 0.00 | 3/6/2025 | 6/13/2025 3:59:55 PM EST |
| 130.00 | 44.80 | 48.90 | 44.52 | 0.00 | 0.00% | 0 | 2 | 2.59 | -1.00 | 0.00 | 0.00 | 3/14/2025 | 6/13/2025 3:59:55 PM EST |
| 135.00 | 49.80 | 53.90 | 54.40 | 0.00 | 0.00% | 0 | 2 | 2.74 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 6/13/2025 3:59:55 PM EST |
| 140.00 | 54.80 | 58.90 | 63.03 | 0.00 | 0.00% | 0 | 6 | 2.88 | -1.00 | 0.00 | 0.00 | 5/23/2025 | 6/13/2025 3:59:55 PM EST |
| 145.00 | 59.80 | 63.90 | 64.33 | 0.00 | 0.00% | 0 | 1 | 2.96 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 6/13/2025 3:59:55 PM EST |
| 150.00 | 64.80 | 68.90 | 69.33 | 0.00 | 0.00% | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 6/13/2025 3:59:55 PM EST |
| 155.00 | 69.80 | 73.90 | 23.00 | 0.00 | 0.00% | 0 | 0 | 3.25 | -1.00 | 0.00 | 0.00 | 1/7/2025 | 6/13/2025 3:59:55 PM EST |
| 160.00 | 74.80 | 78.90 | % | 0 | 0 | 3.37 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 165.00 | 79.80 | 83.90 | % | 0 | 0 | 3.47 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 170.00 | 84.80 | 88.90 | 35.00 | 0.00 | 0.00% | 0 | 0 | 3.58 | -1.00 | 0.00 | 0.00 | 1/6/2025 | 6/13/2025 3:59:55 PM EST |
| 175.00 | 89.80 | 93.90 | % | 0 | 0 | 3.68 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 180.00 | 94.80 | 98.90 | % | 0 | 0 | 3.78 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 185.00 | 99.80 | 103.90 | % | 0 | 0 | 3.87 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 190.00 | 104.80 | 108.90 | % | 0 | 0 | 3.96 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 195.00 | 109.80 | 113.90 | 42.60 | 0.00 | 0.00% | 0 | 0 | 4.05 | -1.00 | 0.00 | 0.00 | 7/10/2024 | 6/13/2025 3:59:55 PM EST |
| 200.00 | 114.80 | 118.90 | % | 0 | 0 | 4.13 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 210.00 | 124.80 | 128.90 | % | 0 | 0 | 4.29 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 220.00 | 134.80 | 138.90 | % | 0 | 0 | 4.44 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 230.00 | 144.80 | 148.90 | % | 0 | 0 | 4.59 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 240.00 | 154.80 | 158.90 | % | 0 | 0 | 4.57 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST |