Options Chain for TERADYNE INC COM (TER) - $76.98 as of 5/27/2025 3:39:28 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 44.90 | 48.70 | % | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 40.00 | 40.10 | 43.70 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 45.00 | 35.30 | 38.80 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | -0.01 | 5/27/2025 2:58:55 PM EST | |||
| 50.00 | 31.80 | 33.30 | 26.50 | 0.00 | 0.00% | 0 | 2 | 1.11 | 0.99 | 0.00 | -0.01 | 4/8/2025 | 5/27/2025 2:58:55 PM EST |
| 55.00 | 25.70 | 29.00 | 19.90 | 0.00 | 0.00% | 0 | 2 | 1.05 | 0.98 | 0.00 | -0.02 | 4/30/2025 | 5/27/2025 2:58:55 PM EST |
| 60.00 | 21.00 | 23.10 | 15.70 | 0.00 | 0.00% | 0 | 14 | 0.58 | 0.95 | 0.01 | -0.02 | 4/30/2025 | 5/27/2025 2:58:55 PM EST |
| 65.00 | 16.30 | 19.20 | 15.00 | 0.00 | 0.00% | 0 | 22 | 0.50 | 0.90 | 0.01 | -0.03 | 5/22/2025 | 5/27/2025 2:58:55 PM EST |
| 70.00 | 13.20 | 14.20 | 13.44 | +3.84 | +40.00% | 9 | 145 | 0.47 | 0.83 | 0.02 | -0.05 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 75.00 | 9.60 | 10.20 | 10.10 | +3.40 | +50.75% | 1 | 158 | 0.45 | 0.72 | 0.02 | -0.05 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 80.00 | 6.60 | 6.90 | 6.60 | +2.20 | +50.00% | 38 | 298 | 0.45 | 0.59 | 0.03 | -0.06 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 85.00 | 4.10 | 4.40 | 4.10 | +1.63 | +66.00% | 15 | 312 | 0.44 | 0.45 | 0.03 | -0.06 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 90.00 | 2.45 | 2.60 | 2.48 | +1.06 | +74.65% | 79 | 556 | 0.43 | 0.31 | 0.03 | -0.05 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 95.00 | 1.30 | 1.50 | 1.55 | +0.78 | +101.30% | 19 | 1,066 | 0.42 | 0.20 | 0.02 | -0.04 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 100.00 | 0.70 | 0.80 | 0.80 | +0.25 | +45.46% | 23 | 109 | 0.42 | 0.12 | 0.02 | -0.03 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 105.00 | 0.35 | 0.45 | 0.34 | -0.06 | -15.00% | 2 | 171 | 0.42 | 0.07 | 0.01 | -0.02 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 110.00 | 0.05 | 0.50 | 0.24 | -0.06 | -20.00% | 4 | 186 | 0.39 | 0.04 | 0.01 | -0.01 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 115.00 | 0.00 | 0.45 | 0.20 | 0.00 | 0.00% | 0 | 167 | 0.47 | 0.02 | 0.00 | -0.01 | 5/16/2025 | 5/27/2025 2:58:55 PM EST |
| 120.00 | 0.00 | 0.75 | 0.13 | 0.00 | 0.00% | 0 | 134 | 0.68 | 0.01 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 2:58:55 PM EST |
| 125.00 | 0.00 | 0.40 | 0.22 | 0.00 | 0.00% | 0 | 62 | 0.64 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/27/2025 2:58:55 PM EST |
| 130.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 26 | 0.78 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 5/27/2025 2:58:55 PM EST |
| 135.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 22 | 0.83 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 5/27/2025 2:58:55 PM EST |
| 140.00 | 0.00 | 0.50 | 0.04 | 0.00 | 0.00% | 0 | 45 | 0.80 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/27/2025 2:58:55 PM EST |
| 145.00 | 0.00 | 0.50 | 0.90 | 0.00 | 0.00% | 0 | 57 | 0.85 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 5/27/2025 2:58:55 PM EST |
| 150.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 37 | 0.95 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/27/2025 2:58:55 PM EST |
| 155.00 | 0.00 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 55 | 0.99 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 5/27/2025 2:58:55 PM EST |
| 160.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 286 | 1.03 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/27/2025 2:58:55 PM EST |
| 165.00 | 0.00 | 0.75 | 0.80 | 0.00 | 0.00% | 0 | 11 | 1.06 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 5/27/2025 2:58:55 PM EST |
| 170.00 | 0.00 | 0.75 | 4.00 | 0.00 | 0.00% | 0 | 4 | 1.10 | 0.00 | 0.00 | 0.00 | 1/24/2025 | 5/27/2025 2:58:55 PM EST |
| 175.00 | 0.00 | 0.75 | 1.13 | 0.00 | 0.00% | 0 | 16 | 1.13 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 5/27/2025 2:58:55 PM EST |
| 180.00 | 0.00 | 0.75 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 185.00 | 0.00 | 0.75 | 0.65 | 0.00 | 0.00% | 0 | 3 | 1.19 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 5/27/2025 2:58:55 PM EST |
| 190.00 | 0.00 | 0.75 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 195.00 | 0.00 | 0.75 | 0.11 | 0.00 | 0.00% | 0 | 17 | 1.25 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/27/2025 2:58:55 PM EST |
| 200.00 | 0.00 | 0.95 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 40.00 | 0.00 | 0.95 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 45.00 | 0.00 | 0.95 | 0.40 | 0.00 | 0.00% | 0 | 11 | 1.08 | 0.00 | 0.00 | -0.01 | 4/30/2025 | 5/27/2025 2:58:55 PM EST |
| 50.00 | 0.00 | 0.75 | 0.80 | 0.00 | 0.00% | 0 | 43 | 0.92 | -0.01 | 0.00 | -0.01 | 4/30/2025 | 5/27/2025 2:58:55 PM EST |
| 55.00 | 0.05 | 0.45 | 0.22 | -0.18 | -45.00% | 1 | 131 | 0.58 | -0.02 | 0.00 | -0.02 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 60.00 | 0.30 | 0.40 | 0.60 | 0.00 | 0.00% | 0 | 157 | 0.54 | -0.05 | 0.01 | -0.02 | 5/21/2025 | 5/27/2025 2:58:55 PM EST |
| 65.00 | 0.65 | 0.80 | 0.80 | -0.30 | -27.28% | 1 | 711 | 0.51 | -0.10 | 0.01 | -0.03 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 70.00 | 1.30 | 1.45 | 1.43 | -1.26 | -46.84% | 213 | 509 | 0.48 | -0.17 | 0.02 | -0.05 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 75.00 | 2.45 | 2.60 | 2.63 | -1.93 | -42.33% | 249 | 653 | 0.46 | -0.28 | 0.02 | -0.05 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 80.00 | 4.30 | 4.50 | 4.50 | -2.40 | -34.79% | 16 | 1,327 | 0.45 | -0.41 | 0.03 | -0.06 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 85.00 | 6.80 | 7.10 | 7.00 | -0.50 | -6.67% | 2 | 519 | 0.44 | -0.55 | 0.03 | -0.06 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 90.00 | 9.70 | 11.10 | 10.30 | 0.00 | 0.00% | 0 | 167 | 0.42 | -0.69 | 0.03 | -0.05 | 5/12/2025 | 5/27/2025 2:58:55 PM EST |
| 95.00 | 13.80 | 15.10 | 22.60 | 0.00 | 0.00% | 0 | 631 | 0.42 | -0.80 | 0.02 | -0.04 | 4/23/2025 | 5/27/2025 2:58:55 PM EST |
| 100.00 | 18.10 | 20.40 | 28.10 | 0.00 | 0.00% | 0 | 59 | 0.44 | -0.88 | 0.02 | -0.03 | 4/11/2025 | 5/27/2025 2:58:55 PM EST |
| 105.00 | 21.70 | 25.40 | 36.65 | 0.00 | 0.00% | 0 | 42 | 0.66 | -0.93 | 0.01 | -0.02 | 4/4/2025 | 5/27/2025 2:58:55 PM EST |
| 110.00 | 26.60 | 30.30 | 43.95 | 0.00 | 0.00% | 0 | 1 | 0.70 | -0.96 | 0.01 | -0.01 | 4/7/2025 | 5/27/2025 2:58:55 PM EST |
| 115.00 | 31.60 | 35.30 | 11.40 | 0.00 | 0.00% | 0 | 0 | 0.80 | -0.98 | 0.00 | -0.01 | 2/14/2025 | 5/27/2025 2:58:55 PM EST |
| 120.00 | 36.60 | 40.00 | 16.09 | 0.00 | 0.00% | 0 | 0 | 0.86 | -0.99 | 0.00 | 0.00 | 2/28/2025 | 5/27/2025 2:58:55 PM EST |
| 125.00 | 41.60 | 45.00 | 50.40 | 0.00 | 0.00% | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 4/23/2025 | 5/27/2025 2:58:55 PM EST |
| 130.00 | 46.60 | 50.00 | 17.24 | 0.00 | 0.00% | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 2/20/2025 | 5/27/2025 2:58:55 PM EST |
| 135.00 | 51.60 | 55.10 | 21.83 | 0.00 | 0.00% | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 2/20/2025 | 5/27/2025 2:58:55 PM EST |
| 140.00 | 56.60 | 60.10 | 31.71 | 0.00 | 0.00% | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 2/28/2025 | 5/27/2025 2:58:55 PM EST |
| 145.00 | 61.60 | 65.30 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 150.00 | 66.60 | 70.10 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 155.00 | 71.60 | 75.30 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 160.00 | 76.60 | 80.10 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 165.00 | 81.60 | 85.20 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 170.00 | 86.60 | 90.20 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 175.00 | 91.60 | 94.90 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 180.00 | 96.60 | 100.20 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 185.00 | 101.60 | 105.30 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 190.00 | 106.60 | 110.20 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 195.00 | 111.60 | 115.20 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 200.00 | 116.60 | 120.30 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST |