Options Chain for TERADYNE INC COM (TER) - $77.12 as of 4/25/2025 9:08:50 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 35.90 | 38.70 | 34.80 | 0.00 | 0.00% | 0 | 20 | 1.30 | 0.99 | 0.00 | -0.01 | 4/15/2025 | 4/25/2025 3:59:56 PM EST |
| 45.00 | 30.00 | 34.10 | 30.50 | 0.00 | 0.00% | 0 | 2 | 1.10 | 0.98 | 0.00 | -0.01 | 4/9/2025 | 4/25/2025 3:59:56 PM EST |
| 50.00 | 26.70 | 28.60 | 25.85 | 0.00 | 0.00% | 0 | 2 | 0.98 | 0.95 | 0.00 | -0.02 | 4/24/2025 | 4/25/2025 3:59:56 PM EST |
| 55.00 | 21.90 | 23.70 | % | 0 | 0 | 0.76 | 0.92 | 0.01 | -0.03 | 4/25/2025 3:59:56 PM EST | |||
| 60.00 | 18.00 | 18.90 | 16.40 | 0.00 | 0.00% | 0 | 5 | 0.57 | 0.87 | 0.01 | -0.04 | 4/23/2025 | 4/25/2025 3:59:56 PM EST |
| 65.00 | 13.90 | 14.80 | 14.10 | +1.60 | +12.80% | 52 | 84 | 0.57 | 0.81 | 0.01 | -0.05 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 70.00 | 10.60 | 11.00 | 11.00 | +1.20 | +12.25% | 148 | 97 | 0.56 | 0.72 | 0.02 | -0.05 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 75.00 | 7.50 | 7.70 | 7.60 | -0.51 | -6.29% | 3 | 259 | 0.53 | 0.60 | 0.02 | -0.06 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 80.00 | 5.00 | 5.80 | 5.30 | 0.00 | 0.00% | 5 | 488 | 0.55 | 0.47 | 0.03 | -0.06 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 85.00 | 3.00 | 3.30 | 3.30 | 0.00 | 0.00% | 23 | 272 | 0.49 | 0.34 | 0.03 | -0.05 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 90.00 | 0.95 | 2.15 | 1.90 | -0.17 | -8.22% | 11 | 922 | 0.50 | 0.24 | 0.02 | -0.04 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 95.00 | 0.95 | 1.15 | 1.10 | 0.00 | 0.00% | 0 | 252 | 0.47 | 0.15 | 0.02 | -0.03 | 4/24/2025 | 4/25/2025 3:59:56 PM EST |
| 100.00 | 0.50 | 0.65 | 0.52 | +0.02 | +4.00% | 16 | 129 | 0.46 | 0.10 | 0.01 | -0.02 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 105.00 | 0.25 | 0.35 | 0.30 | 0.00 | 0.00% | 0 | 42 | 0.46 | 0.06 | 0.01 | -0.02 | 4/24/2025 | 4/25/2025 3:59:56 PM EST |
| 110.00 | 0.05 | 1.40 | 0.10 | 0.00 | 0.00% | 0 | 57 | 0.56 | 0.03 | 0.01 | -0.01 | 4/23/2025 | 4/25/2025 3:59:56 PM EST |
| 115.00 | 0.00 | 1.35 | 0.30 | 0.00 | 0.00% | 0 | 105 | 0.78 | 0.02 | 0.00 | -0.01 | 4/9/2025 | 4/25/2025 3:59:56 PM EST |
| 120.00 | 0.00 | 1.35 | 0.25 | 0.00 | 0.00% | 0 | 151 | 0.84 | 0.01 | 0.00 | 0.00 | 4/3/2025 | 4/25/2025 3:59:56 PM EST |
| 125.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 134 | 0.78 | 0.01 | 0.00 | 0.00 | 3/27/2025 | 4/25/2025 3:59:56 PM EST |
| 130.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 60 | 0.76 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 4/25/2025 3:59:56 PM EST |
| 135.00 | 0.00 | 1.30 | 0.05 | 0.00 | 0.00% | 0 | 169 | 0.98 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 4/25/2025 3:59:56 PM EST |
| 140.00 | 0.00 | 1.30 | 0.08 | 0.00 | 0.00% | 0 | 142 | 1.03 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 4/25/2025 3:59:56 PM EST |
| 145.00 | 0.00 | 1.30 | 0.15 | 0.00 | 0.00% | 0 | 130 | 1.07 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 4/25/2025 3:59:56 PM EST |
| 150.00 | 0.00 | 1.30 | 0.38 | 0.00 | 0.00% | 0 | 269 | 1.11 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 4/25/2025 3:59:56 PM EST |
| 155.00 | 0.00 | 1.30 | 0.57 | 0.00 | 0.00% | 0 | 43 | 1.15 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 4/25/2025 3:59:56 PM EST |
| 160.00 | 0.00 | 1.30 | 0.10 | 0.00 | 0.00% | 0 | 124 | 1.19 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 4/25/2025 3:59:56 PM EST |
| 165.00 | 0.00 | 1.30 | 0.33 | 0.00 | 0.00% | 0 | 23 | 1.22 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 4/25/2025 3:59:56 PM EST |
| 170.00 | 0.00 | 0.35 | 0.39 | 0.00 | 0.00% | 0 | 34 | 0.99 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 4/25/2025 3:59:56 PM EST |
| 175.00 | 0.00 | 1.30 | 0.30 | 0.00 | 0.00% | 0 | 5 | 1.29 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 4/25/2025 3:59:56 PM EST |
| 180.00 | 0.00 | 1.30 | 0.36 | 0.00 | 0.00% | 0 | 19 | 1.32 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 4/25/2025 3:59:56 PM EST |
| 185.00 | 0.00 | 1.30 | 4.70 | 0.00 | 0.00% | 0 | 70 | 1.35 | 0.00 | 0.00 | 0.00 | 1/7/2025 | 4/25/2025 3:59:56 PM EST |
| 190.00 | 0.00 | 1.30 | 0.15 | 0.00 | 0.00% | 0 | 2 | 1.38 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 4/25/2025 3:59:56 PM EST |
| 195.00 | 0.00 | 1.30 | 0.35 | 0.00 | 0.00% | 0 | 11 | 1.41 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 4/25/2025 3:59:56 PM EST |
| 200.00 | 0.00 | 1.30 | 3.10 | 0.00 | 0.00% | 0 | 37 | 1.44 | 0.00 | 0.00 | 0.00 | 1/7/2025 | 4/25/2025 3:59:56 PM EST |
| 210.00 | 0.00 | 1.30 | 2.30 | 0.00 | 0.00% | 0 | 7 | 1.49 | 0.00 | 0.00 | 0.00 | 1/7/2025 | 4/25/2025 3:59:56 PM EST |
| 220.00 | 0.00 | 1.30 | 1.10 | 0.00 | 0.00% | 0 | 12 | 1.54 | 0.00 | 0.00 | 0.00 | 10/23/2024 | 4/25/2025 3:59:56 PM EST |
| 230.00 | 0.00 | 1.30 | 1.10 | 0.00 | 0.00% | 0 | 2 | 1.59 | 0.00 | 0.00 | 0.00 | 10/11/2024 | 4/25/2025 3:59:56 PM EST |
| 240.00 | 0.00 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 10 | 1.27 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 4/25/2025 3:59:56 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 | 1.45 | 0.20 | 0.00 | 0.00% | 0 | 1 | 1.36 | -0.01 | 0.00 | -0.01 | 4/23/2025 | 4/25/2025 3:59:56 PM EST |
| 45.00 | 0.05 | 1.55 | 1.55 | 0.00 | 0.00% | 0 | 28 | 0.89 | -0.02 | 0.00 | -0.01 | 4/9/2025 | 4/25/2025 3:59:56 PM EST |
| 50.00 | 0.15 | 0.80 | 1.25 | 0.00 | 0.00% | 0 | 69 | 0.70 | -0.05 | 0.00 | -0.02 | 4/21/2025 | 4/25/2025 3:59:56 PM EST |
| 55.00 | 0.60 | 0.75 | 0.70 | 0.00 | 0.00% | 2 | 37 | 0.65 | -0.08 | 0.01 | -0.03 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 60.00 | 1.10 | 1.25 | 1.80 | 0.00 | 0.00% | 0 | 1,058 | 0.61 | -0.13 | 0.01 | -0.04 | 4/23/2025 | 4/25/2025 3:59:56 PM EST |
| 65.00 | 1.90 | 2.05 | 1.98 | -0.12 | -5.72% | 2 | 144 | 0.57 | -0.19 | 0.01 | -0.05 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 70.00 | 3.10 | 3.40 | 3.51 | +0.11 | +3.24% | 5 | 29,921 | 0.55 | -0.28 | 0.02 | -0.05 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 75.00 | 5.00 | 5.90 | 5.30 | -0.02 | -0.38% | 1 | 965 | 0.58 | -0.40 | 0.02 | -0.06 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 80.00 | 7.30 | 7.60 | 7.50 | -0.30 | -3.85% | 1 | 1,723 | 0.50 | -0.53 | 0.03 | -0.06 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 85.00 | 9.70 | 10.80 | 10.50 | -2.10 | -16.67% | 32 | 286 | 0.45 | -0.66 | 0.03 | -0.05 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 90.00 | 13.80 | 15.00 | 14.40 | 0.00 | 0.00% | 0 | 867 | 0.48 | -0.76 | 0.02 | -0.04 | 4/24/2025 | 4/25/2025 3:59:56 PM EST |
| 95.00 | 18.20 | 20.20 | 19.30 | +0.75 | +4.05% | 4 | 294 | 0.56 | -0.85 | 0.02 | -0.03 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 100.00 | 22.10 | 24.20 | 30.20 | 0.00 | 0.00% | 0 | 67 | 0.66 | -0.90 | 0.01 | -0.02 | 4/21/2025 | 4/25/2025 3:59:56 PM EST |
| 105.00 | 26.80 | 30.50 | 38.00 | 0.00 | 0.00% | 0 | 41 | 0.81 | -0.94 | 0.01 | -0.02 | 4/7/2025 | 4/25/2025 3:59:56 PM EST |
| 110.00 | 31.50 | 34.50 | 38.94 | 0.00 | 0.00% | 0 | 2 | 0.85 | -0.97 | 0.01 | -0.01 | 4/7/2025 | 4/25/2025 3:59:56 PM EST |
| 115.00 | 36.00 | 39.90 | 29.19 | 0.00 | 0.00% | 0 | 5 | 0.93 | -0.98 | 0.00 | -0.01 | 3/13/2025 | 4/25/2025 3:59:56 PM EST |
| 120.00 | 41.10 | 44.70 | 45.20 | 0.00 | 0.00% | 0 | 1 | 1.00 | -0.99 | 0.00 | 0.00 | 4/7/2025 | 4/25/2025 3:59:56 PM EST |
| 125.00 | 46.90 | 49.00 | 21.32 | 0.00 | 0.00% | 0 | 3 | 0.96 | -0.99 | 0.00 | 0.00 | 3/6/2025 | 4/25/2025 3:59:56 PM EST |
| 130.00 | 52.00 | 54.10 | 44.52 | 0.00 | 0.00% | 0 | 2 | 1.03 | -1.00 | 0.00 | 0.00 | 3/14/2025 | 4/25/2025 3:59:56 PM EST |
| 135.00 | 57.20 | 59.10 | 57.50 | 0.00 | 0.00% | 0 | 2 | 1.08 | -1.00 | 0.00 | 0.00 | 4/3/2025 | 4/25/2025 3:59:56 PM EST |
| 140.00 | 61.70 | 64.00 | 63.06 | 0.00 | 0.00% | 0 | 8 | 1.11 | -1.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:56 PM EST |
| 145.00 | 67.00 | 69.00 | 17.40 | 0.00 | 0.00% | 0 | 1 | 1.16 | -1.00 | 0.00 | 0.00 | 1/7/2025 | 4/25/2025 3:59:56 PM EST |
| 150.00 | 71.90 | 74.60 | 73.09 | 0.00 | 0.00% | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:56 PM EST |
| 155.00 | 77.00 | 79.10 | 23.00 | 0.00 | 0.00% | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 1/7/2025 | 4/25/2025 3:59:56 PM EST |
| 160.00 | 82.00 | 83.90 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 165.00 | 86.70 | 89.10 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 170.00 | 92.00 | 94.10 | 35.00 | 0.00 | 0.00% | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 1/6/2025 | 4/25/2025 3:59:56 PM EST |
| 175.00 | 96.60 | 99.10 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 180.00 | 101.80 | 104.10 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 185.00 | 106.90 | 109.10 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 190.00 | 111.50 | 114.10 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 195.00 | 116.70 | 119.10 | 42.60 | 0.00 | 0.00% | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 7/10/2024 | 4/25/2025 3:59:56 PM EST |
| 200.00 | 121.60 | 124.10 | % | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 210.00 | 132.10 | 134.10 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 220.00 | 141.90 | 144.40 | % | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 230.00 | 152.10 | 154.10 | % | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 240.00 | 162.10 | 164.00 | % | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST |