Options Chain for TERADYNE INC COM (TER) - $97.05 as of 7/11/2025 8:59:56 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 60.50 | 64.20 | 62.35 | % | 1.78 | 0 | 0 | 5.73 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 40.00 | 55.50 | 59.20 | 57.35 | % | 1.43 | 0 | 0 | 5.05 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 45.00 | 50.50 | 54.20 | 52.35 | % | 1.16 | 0 | 0 | 4.47 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 50.00 | 45.50 | 49.30 | 47.40 | 32.22 | 0.00 | 0.00% | 0.95 | 0 | 3 | 3.95 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 7/11/2025 3:59:57 PM EST |
| 55.00 | 40.30 | 44.20 | 42.25 | 26.50 | 0.00 | 0.00% | 0.77 | 0 | 2 | 3.49 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 7/11/2025 3:59:57 PM EST |
| 60.00 | 35.30 | 39.30 | 37.30 | 29.98 | 0.00 | 0.00% | 0.62 | 0 | 13 | 3.05 | 1.00 | 0.00 | 0.00 | 6/25/2025 | 7/11/2025 3:59:57 PM EST |
| 65.00 | 30.40 | 34.30 | 32.35 | 28.08 | 0.00 | 0.00% | 0.50 | 0 | 21 | 2.66 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 7/11/2025 3:59:57 PM EST |
| 70.00 | 26.10 | 29.20 | 27.65 | 16.79 | 0.00 | 0.00% | 0.39 | 0 | 141 | 2.29 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 7/11/2025 3:59:57 PM EST |
| 75.00 | 21.00 | 24.30 | 22.65 | 21.70 | +3.28 | +17.81% | 0.30 | 1 | 125 | 1.90 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:57 PM EST |
| 80.00 | 15.60 | 17.60 | 16.60 | 15.11 | 0.00 | 0.00% | 0.21 | 0 | 327 | 1.60 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 3:59:57 PM EST |
| 85.00 | 12.10 | 12.60 | 12.35 | 12.51 | -1.28 | -9.29% | 0.15 | 7 | 267 | 0.89 | 0.97 | 0.01 | -0.05 | 7/11/2025 | 7/11/2025 3:59:57 PM EST |
| 90.00 | 7.20 | 7.80 | 7.50 | 7.50 | -1.47 | -16.39% | 0.08 | 11 | 855 | 0.26 | 0.89 | 0.03 | -0.10 | 7/11/2025 | 7/11/2025 3:59:57 PM EST |
| 95.00 | 3.30 | 3.60 | 3.45 | 3.55 | -1.25 | -26.05% | 0.04 | 156 | 1,645 | 0.39 | 0.68 | 0.06 | -0.15 | 7/11/2025 | 7/11/2025 3:59:57 PM EST |
| 100.00 | 1.30 | 1.75 | 1.53 | 1.30 | -1.00 | -43.48% | 0.02 | 1,452 | 2,423 | 0.45 | 0.33 | 0.07 | -0.16 | 7/11/2025 | 7/11/2025 3:59:57 PM EST |
| 105.00 | 0.35 | 0.95 | 0.65 | 0.50 | -0.20 | -28.58% | 0.01 | 886 | 453 | 0.55 | 0.13 | 0.04 | -0.11 | 7/11/2025 | 7/11/2025 3:59:57 PM EST |
| 110.00 | 0.05 | 0.30 | 0.18 | 0.15 | -0.12 | -44.45% | 0.00 | 553 | 187 | 0.53 | 0.05 | 0.02 | -0.06 | 7/11/2025 | 7/11/2025 3:59:57 PM EST |
| 115.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.08 | -61.54% | 0.00 | 7 | 157 | 0.60 | 0.01 | 0.01 | -0.02 | 7/11/2025 | 7/11/2025 3:59:57 PM EST |
| 120.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 133 | 0.68 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 3:59:57 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 61 | 1.75 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 7/11/2025 3:59:57 PM EST |
| 130.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 146 | 0.99 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 3:59:57 PM EST |
| 135.00 | 0.00 | 1.30 | 0.65 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.89 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 7/11/2025 3:59:57 PM EST |
| 140.00 | 0.00 | 0.15 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 45 | 1.27 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 7/11/2025 3:59:57 PM EST |
| 145.00 | 0.00 | 1.55 | 0.78 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 57 | 2.16 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 7/11/2025 3:59:57 PM EST |
| 150.00 | 0.00 | 1.35 | 0.68 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 37 | 2.29 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 7/11/2025 3:59:57 PM EST |
| 155.00 | 0.00 | 1.55 | 0.78 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 55 | 2.41 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 7/11/2025 3:59:57 PM EST |
| 160.00 | 0.00 | 1.55 | 0.78 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 286 | 2.53 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/11/2025 3:59:57 PM EST |
| 165.00 | 0.00 | 1.30 | 0.65 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 11 | 2.64 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 7/11/2025 3:59:57 PM EST |
| 170.00 | 0.00 | 1.15 | 0.58 | 4.00 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.56 | 0.00 | 0.00 | 0.00 | 1/24/2025 | 7/11/2025 3:59:57 PM EST |
| 175.00 | 0.00 | 1.30 | 0.65 | 1.13 | 0.00 | 0.00% | 0.00 | 0 | 16 | 2.85 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 7/11/2025 3:59:57 PM EST |
| 180.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 185.00 | 0.00 | 1.30 | 0.65 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 3 | 3.03 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 7/11/2025 3:59:57 PM EST |
| 190.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 195.00 | 0.00 | 1.15 | 0.58 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 17 | 3.02 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 7/11/2025 3:59:57 PM EST |
| 200.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 3.10 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 1.35 | 0.68 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 5 | 5.83 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 7/11/2025 3:59:57 PM EST |
| 40.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 4.72 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 45.00 | 0.00 | 1.35 | 0.68 | 0.78 | 0.00 | 0.00% | 0.02 | 0 | 12 | 4.17 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 3:59:57 PM EST |
| 50.00 | 0.00 | 2.15 | 1.08 | 0.95 | 0.00 | 0.00% | 0.02 | 0 | 44 | 4.04 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 3:59:57 PM EST |
| 55.00 | 0.00 | 1.35 | 0.68 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 129 | 3.25 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 7/11/2025 3:59:57 PM EST |
| 60.00 | 0.00 | 0.35 | 0.18 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 159 | 2.02 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/11/2025 3:59:57 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | 0.49 | 0.00 | 0.00% | 0.02 | 0 | 2,212 | 2.74 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/11/2025 3:59:57 PM EST |
| 70.00 | 0.00 | 0.55 | 0.28 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 3,669 | 1.62 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/11/2025 3:59:57 PM EST |
| 75.00 | 0.00 | 0.25 | 0.13 | 0.13 | +0.04 | +44.45% | 0.00 | 9 | 962 | 1.13 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:57 PM EST |
| 80.00 | 0.00 | 0.35 | 0.18 | 0.29 | +0.21 | +262.50% | 0.00 | 4 | 1,551 | 0.97 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:57 PM EST |
| 85.00 | 0.05 | 0.15 | 0.10 | 0.08 | +0.01 | +14.29% | 0.00 | 25 | 7,004 | 0.53 | -0.03 | 0.01 | -0.05 | 7/11/2025 | 7/11/2025 3:59:57 PM EST |
| 90.00 | 0.20 | 0.30 | 0.25 | 0.23 | -0.07 | -23.34% | 0.00 | 351 | 1,663 | 0.43 | -0.11 | 0.03 | -0.10 | 7/11/2025 | 7/11/2025 3:59:57 PM EST |
| 95.00 | 1.10 | 1.35 | 1.23 | 1.25 | +0.22 | +21.36% | 0.01 | 58 | 1,010 | 0.41 | -0.32 | 0.06 | -0.15 | 7/11/2025 | 7/11/2025 3:59:57 PM EST |
| 100.00 | 3.10 | 5.90 | 4.50 | 4.25 | +0.85 | +25.00% | 0.04 | 1 | 74 | 0.54 | -0.67 | 0.07 | -0.16 | 7/11/2025 | 7/11/2025 3:59:57 PM EST |
| 105.00 | 6.90 | 9.90 | 8.40 | 6.80 | 0.00 | 0.00% | 0.08 | 0 | 27 | 0.98 | -0.87 | 0.04 | -0.11 | 7/10/2025 | 7/11/2025 3:59:57 PM EST |
| 110.00 | 11.60 | 14.60 | 13.10 | 19.29 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.17 | -0.95 | 0.02 | -0.06 | 7/7/2025 | 7/11/2025 3:59:57 PM EST |
| 115.00 | 15.80 | 19.60 | 17.70 | 11.40 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.40 | -0.99 | 0.01 | -0.02 | 2/14/2025 | 7/11/2025 3:59:57 PM EST |
| 120.00 | 20.70 | 24.50 | 22.60 | 16.09 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 2/28/2025 | 7/11/2025 3:59:57 PM EST |
| 125.00 | 26.10 | 29.90 | 28.00 | 50.40 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 4/23/2025 | 7/11/2025 3:59:57 PM EST |
| 130.00 | 30.90 | 34.90 | 32.90 | 17.24 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 2/20/2025 | 7/11/2025 3:59:57 PM EST |
| 135.00 | 35.90 | 39.90 | 37.90 | 21.83 | 0.00 | 0.00% | 0.28 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 2/20/2025 | 7/11/2025 3:59:57 PM EST |
| 140.00 | 40.80 | 44.90 | 42.85 | 31.71 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 2/28/2025 | 7/11/2025 3:59:57 PM EST |
| 145.00 | 45.80 | 49.90 | 47.85 | % | 0.33 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 150.00 | 50.90 | 54.90 | 52.90 | % | 0.35 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 155.00 | 55.70 | 59.90 | 57.80 | % | 0.37 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 160.00 | 60.70 | 64.90 | 62.80 | % | 0.39 | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 165.00 | 65.80 | 69.90 | 67.85 | % | 0.41 | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 170.00 | 70.70 | 74.90 | 72.80 | % | 0.43 | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 175.00 | 75.70 | 79.90 | 77.80 | % | 0.44 | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 180.00 | 80.80 | 84.90 | 82.85 | % | 0.46 | 0 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 185.00 | 85.80 | 89.90 | 87.85 | % | 0.47 | 0 | 0 | 3.31 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 190.00 | 90.70 | 94.90 | 92.80 | % | 0.49 | 0 | 0 | 3.41 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 195.00 | 95.80 | 99.90 | 97.85 | % | 0.50 | 0 | 0 | 3.50 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 200.00 | 100.70 | 104.90 | 102.80 | % | 0.51 | 0 | 0 | 3.58 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST |