Options Chain for TERADYNE INC COM (TER) - $86.29 as of 6/20/2025 9:31:01 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 49.60 | 53.50 | % | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:47 PM EST | |||
| 40.00 | 44.70 | 48.70 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:47 PM EST | |||
| 45.00 | 39.70 | 43.70 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | -0.01 | 6/20/2025 3:59:47 PM EST | |||
| 50.00 | 34.80 | 38.80 | 33.50 | 0.00 | 0.00% | 0 | 1 | 1.30 | 0.99 | 0.00 | -0.01 | 5/19/2025 | 6/20/2025 3:59:47 PM EST |
| 55.00 | 30.00 | 34.00 | % | 0 | 0 | 1.15 | 0.98 | 0.00 | -0.01 | 6/20/2025 3:59:47 PM EST | |||
| 60.00 | 25.30 | 29.20 | 18.89 | 0.00 | 0.00% | 0 | 18 | 1.01 | 0.96 | 0.00 | -0.02 | 5/2/2025 | 6/20/2025 3:59:47 PM EST |
| 65.00 | 20.70 | 24.60 | % | 0 | 0 | 0.89 | 0.92 | 0.01 | -0.03 | 6/20/2025 3:59:47 PM EST | |||
| 70.00 | 16.30 | 20.20 | 15.47 | 0.00 | 0.00% | 0 | 15 | 0.79 | 0.87 | 0.01 | -0.04 | 6/4/2025 | 6/20/2025 3:59:47 PM EST |
| 75.00 | 12.30 | 15.10 | 13.36 | 0.00 | 0.00% | 0 | 12 | 0.46 | 0.79 | 0.02 | -0.05 | 6/16/2025 | 6/20/2025 3:59:47 PM EST |
| 80.00 | 9.30 | 12.40 | 10.43 | +1.13 | +12.16% | 2 | 108 | 0.53 | 0.70 | 0.02 | -0.06 | 6/20/2025 | 6/20/2025 3:59:47 PM EST |
| 85.00 | 7.30 | 8.50 | 7.81 | -0.18 | -2.26% | 8 | 307 | 0.52 | 0.58 | 0.02 | -0.06 | 6/20/2025 | 6/20/2025 3:59:47 PM EST |
| 90.00 | 4.40 | 5.50 | 5.40 | +0.30 | +5.89% | 14 | 591 | 0.46 | 0.47 | 0.02 | -0.06 | 6/20/2025 | 6/20/2025 3:59:47 PM EST |
| 95.00 | 3.30 | 3.70 | 3.60 | +0.10 | +2.86% | 1 | 959 | 0.48 | 0.35 | 0.02 | -0.06 | 6/20/2025 | 6/20/2025 3:59:47 PM EST |
| 100.00 | 1.95 | 3.10 | 2.50 | 0.00 | 0.00% | 0 | 1,468 | 0.50 | 0.26 | 0.02 | -0.05 | 6/18/2025 | 6/20/2025 3:59:47 PM EST |
| 105.00 | 1.10 | 1.95 | 1.30 | -0.30 | -18.75% | 1 | 22 | 0.48 | 0.18 | 0.02 | -0.04 | 6/20/2025 | 6/20/2025 3:59:47 PM EST |
| 110.00 | 0.55 | 1.65 | 0.95 | 0.00 | 0.00% | 0 | 28 | 0.50 | 0.12 | 0.01 | -0.03 | 6/18/2025 | 6/20/2025 3:59:47 PM EST |
| 115.00 | 0.20 | 0.85 | 0.55 | -0.03 | -5.18% | 536 | 12 | 0.46 | 0.08 | 0.01 | -0.02 | 6/20/2025 | 6/20/2025 3:59:47 PM EST |
| 120.00 | 0.00 | 1.15 | 0.39 | 0.00 | 0.00% | 0 | 1 | 0.64 | 0.05 | 0.01 | -0.02 | 6/17/2025 | 6/20/2025 3:59:47 PM EST |
| 125.00 | 0.00 | 1.15 | 0.35 | 0.00 | 0.00% | 0 | 2 | 0.69 | 0.03 | 0.00 | -0.01 | 6/11/2025 | 6/20/2025 3:59:47 PM EST |
| 130.00 | 0.00 | 0.55 | % | 0 | 0 | 0.63 | 0.02 | 0.00 | -0.01 | 6/20/2025 3:59:47 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 | 2.15 | % | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:47 PM EST | |||
| 40.00 | 0.00 | 1.15 | 0.53 | 0.00 | 0.00% | 0 | 32 | 1.41 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 6/20/2025 3:59:47 PM EST |
| 45.00 | 0.00 | 1.15 | 0.65 | 0.00 | 0.00% | 0 | 2 | 1.23 | 0.00 | 0.00 | -0.01 | 5/2/2025 | 6/20/2025 3:59:47 PM EST |
| 50.00 | 0.00 | 1.15 | 0.45 | 0.00 | 0.00% | 0 | 3 | 1.06 | -0.01 | 0.00 | -0.01 | 5/30/2025 | 6/20/2025 3:59:47 PM EST |
| 55.00 | 0.00 | 0.95 | 0.60 | 0.00 | 0.00% | 0 | 48 | 0.87 | -0.02 | 0.00 | -0.01 | 5/27/2025 | 6/20/2025 3:59:47 PM EST |
| 60.00 | 0.00 | 1.00 | 0.67 | 0.00 | 0.00% | 0 | 501 | 0.74 | -0.04 | 0.00 | -0.02 | 6/6/2025 | 6/20/2025 3:59:47 PM EST |
| 65.00 | 0.45 | 1.50 | 0.85 | 0.00 | 0.00% | 0 | 101 | 0.60 | -0.08 | 0.01 | -0.03 | 6/18/2025 | 6/20/2025 3:59:47 PM EST |
| 70.00 | 1.00 | 1.95 | 1.60 | +0.10 | +6.67% | 217 | 103 | 0.56 | -0.13 | 0.01 | -0.04 | 6/20/2025 | 6/20/2025 3:59:47 PM EST |
| 75.00 | 1.60 | 2.50 | 2.40 | 0.00 | 0.00% | 25 | 222 | 0.50 | -0.21 | 0.02 | -0.05 | 6/20/2025 | 6/20/2025 3:59:47 PM EST |
| 80.00 | 2.80 | 4.40 | 4.20 | +0.37 | +9.67% | 15 | 246 | 0.50 | -0.30 | 0.02 | -0.06 | 6/20/2025 | 6/20/2025 3:59:47 PM EST |
| 85.00 | 5.00 | 7.00 | 5.90 | -0.20 | -3.28% | 2 | 91 | 0.52 | -0.42 | 0.02 | -0.06 | 6/20/2025 | 6/20/2025 3:59:47 PM EST |
| 90.00 | 6.50 | 10.50 | 8.68 | 0.00 | 0.00% | 0 | 70 | 0.50 | -0.53 | 0.02 | -0.06 | 6/18/2025 | 6/20/2025 3:59:47 PM EST |
| 95.00 | 9.70 | 13.00 | 10.70 | 0.00 | 0.00% | 0 | 5 | 0.45 | -0.65 | 0.02 | -0.06 | 6/16/2025 | 6/20/2025 3:59:47 PM EST |
| 100.00 | 13.10 | 17.30 | 20.30 | 0.00 | 0.00% | 0 | 70 | 0.64 | -0.74 | 0.02 | -0.05 | 5/28/2025 | 6/20/2025 3:59:47 PM EST |
| 105.00 | 17.50 | 21.50 | % | 0 | 0 | 0.67 | -0.82 | 0.02 | -0.04 | 6/20/2025 3:59:47 PM EST | |||
| 110.00 | 22.00 | 26.00 | % | 0 | 0 | 0.71 | -0.88 | 0.01 | -0.03 | 6/20/2025 3:59:47 PM EST | |||
| 115.00 | 27.30 | 30.70 | % | 0 | 0 | 0.75 | -0.92 | 0.01 | -0.02 | 6/20/2025 3:59:47 PM EST | |||
| 120.00 | 31.80 | 35.60 | % | 0 | 0 | 0.80 | -0.95 | 0.01 | -0.02 | 6/20/2025 3:59:47 PM EST | |||
| 125.00 | 36.60 | 40.60 | % | 0 | 0 | 0.86 | -0.97 | 0.00 | -0.01 | 6/20/2025 3:59:47 PM EST | |||
| 130.00 | 41.60 | 45.60 | % | 0 | 0 | 0.92 | -0.98 | 0.00 | -0.01 | 6/20/2025 3:59:47 PM EST |