Options Chain for TERADYNE INC COM (TER) - $104.68 as of 8/12/2025 1:49:53 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 | 74.50 | 77.10 | 75.80 | 57.71 | 0.00 | 0.00% | 2.17 | 0 | 20 | 7.87 | 1.00 | 0.00 | 0.00 | 7/23/2025 | 8/12/2025 12:58:52 PM EST |
| 40.00 | 69.10 | 73.10 | 71.10 | % | 1.78 | 0 | 0 | 8.25 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:58:52 PM EST | |||
| 45.00 | 64.20 | 67.00 | 65.60 | % | 1.46 | 0 | 0 | 6.14 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:58:52 PM EST | |||
| 50.00 | 59.20 | 62.10 | 60.65 | 56.02 | 0.00 | 0.00% | 1.21 | 0 | 4 | 5.62 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 12:58:52 PM EST |
| 55.00 | 54.60 | 57.60 | 56.10 | % | 1.02 | 0 | 0 | 5.53 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:58:52 PM EST | |||
| 60.00 | 49.20 | 52.50 | 50.85 | 47.93 | 0.00 | 0.00% | 0.85 | 0 | 16 | 4.86 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 8/12/2025 12:58:52 PM EST |
| 65.00 | 44.60 | 47.10 | 45.85 | % | 0.71 | 0 | 0 | 3.98 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:58:52 PM EST | |||
| 70.00 | 39.30 | 42.20 | 40.75 | 35.70 | 0.00 | 0.00% | 0.58 | 0 | 15 | 3.60 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:58:52 PM EST |
| 75.00 | 34.50 | 37.40 | 35.95 | 33.31 | 0.00 | 0.00% | 0.48 | 0 | 36 | 3.30 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 8/12/2025 12:58:52 PM EST |
| 80.00 | 29.60 | 31.80 | 30.70 | 27.40 | 0.00 | 0.00% | 0.38 | 0 | 194 | 2.59 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 12:58:52 PM EST |
| 85.00 | 24.10 | 27.10 | 25.60 | 18.90 | 0.00 | 0.00% | 0.30 | 0 | 362 | 2.27 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 8/12/2025 12:58:52 PM EST |
| 90.00 | 20.20 | 21.80 | 21.00 | 19.93 | +4.93 | +32.87% | 0.23 | 2 | 1,502 | 1.71 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:52 PM EST |
| 95.00 | 15.90 | 16.30 | 16.10 | 16.18 | +4.66 | +40.46% | 0.17 | 22 | 4,003 | 0.99 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:52 PM EST |
| 100.00 | 10.90 | 12.00 | 11.45 | 10.99 | +5.19 | +89.49% | 0.11 | 52 | 5,751 | 0.79 | 0.99 | 0.01 | -0.02 | 8/12/2025 | 8/12/2025 12:58:52 PM EST |
| 105.00 | 6.10 | 6.50 | 6.30 | 6.35 | +4.27 | +205.29% | 0.06 | 26 | 5,985 | 0.45 | 0.91 | 0.03 | -0.17 | 8/12/2025 | 8/12/2025 12:58:52 PM EST |
| 110.00 | 2.15 | 2.50 | 2.33 | 2.46 | +1.36 | +123.64% | 0.02 | 313 | 3,706 | 0.41 | 0.61 | 0.09 | -0.29 | 8/12/2025 | 8/12/2025 12:58:52 PM EST |
| 115.00 | 0.45 | 0.50 | 0.48 | 0.50 | +0.40 | +400.00% | 0.00 | 156 | 5,651 | 0.40 | 0.19 | 0.06 | -0.19 | 8/12/2025 | 8/12/2025 12:58:52 PM EST |
| 120.00 | 0.05 | 0.20 | 0.13 | 0.10 | +0.06 | +150.00% | 0.00 | 77 | 3,003 | 0.46 | 0.03 | 0.01 | -0.05 | 8/12/2025 | 8/12/2025 12:58:52 PM EST |
| 125.00 | 0.00 | 0.60 | 0.30 | 0.08 | 0.00 | 0.00% | 0.00 | 10 | 5,775 | 0.75 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:52 PM EST |
| 130.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,881 | 0.88 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 12:58:52 PM EST |
| 135.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:58:52 PM EST | |||
| 140.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:58:52 PM EST | |||
| 145.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:58:52 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 20 | 2.85 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/12/2025 12:58:52 PM EST |
| 155.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:58:52 PM EST | |||
| 160.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 2.96 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:58:52 PM EST | |||
| 165.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 3.23 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:58:52 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 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:58:52 PM EST | |||
| 40.00 | 0.00 | 2.15 | 1.08 | 0.75 | 0.00 | 0.00% | 0.03 | 0 | 32 | 0.00 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/12/2025 12:58:52 PM EST |
| 45.00 | 0.00 | 2.15 | 1.08 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 8/12/2025 12:58:52 PM EST |
| 50.00 | 0.00 | 1.25 | 0.63 | 0.33 | -0.12 | -26.67% | 0.01 | 1 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:52 PM EST |
| 55.00 | 0.00 | 1.25 | 0.63 | 0.53 | +0.48 | +960.00% | 0.01 | 1 | 35 | 5.28 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:52 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 0.00 | 1 | 532 | 2.75 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:52 PM EST |
| 65.00 | 0.00 | 0.25 | 0.13 | 0.25 | +0.19 | +316.67% | 0.00 | 1 | 118 | 3.03 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:52 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.24 | +0.21 | +700.00% | 0.00 | 31 | 344 | 2.11 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:52 PM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.26 | +0.23 | +766.67% | 0.00 | 31 | 8,780 | 1.82 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:52 PM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4,716 | 1.55 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 12:58:52 PM EST |
| 85.00 | 0.00 | 0.20 | 0.10 | 0.10 | +0.06 | +150.00% | 0.00 | 3 | 3,629 | 1.61 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:52 PM EST |
| 90.00 | 0.00 | 0.15 | 0.08 | 0.08 | +0.03 | +60.00% | 0.00 | 8 | 2,082 | 1.25 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:52 PM EST |
| 95.00 | 0.00 | 0.10 | 0.05 | 0.09 | -0.03 | -25.00% | 0.00 | 2 | 2,661 | 0.90 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:52 PM EST |
| 100.00 | 0.00 | 0.20 | 0.10 | 0.12 | -0.38 | -76.00% | 0.00 | 27 | 1,201 | 0.75 | -0.01 | 0.01 | -0.02 | 8/12/2025 | 8/12/2025 12:58:52 PM EST |
| 105.00 | 0.15 | 0.40 | 0.28 | 0.25 | -1.40 | -84.85% | 0.00 | 11 | 2,362 | 0.50 | -0.09 | 0.03 | -0.17 | 8/12/2025 | 8/12/2025 12:58:52 PM EST |
| 110.00 | 1.10 | 1.35 | 1.23 | 1.22 | -4.08 | -76.99% | 0.01 | 76 | 292 | 0.42 | -0.39 | 0.09 | -0.29 | 8/12/2025 | 8/12/2025 12:58:52 PM EST |
| 115.00 | 4.10 | 4.70 | 4.40 | 6.50 | -1.20 | -15.59% | 0.04 | 5 | 34 | 0.39 | -0.81 | 0.06 | -0.19 | 8/12/2025 | 8/12/2025 12:58:52 PM EST |
| 120.00 | 8.50 | 10.80 | 9.65 | 11.70 | 0.00 | 0.00% | 0.08 | 0 | 0 | 1.22 | -0.97 | 0.01 | -0.05 | 7/31/2025 | 8/12/2025 12:58:52 PM EST |
| 125.00 | 13.10 | 15.80 | 14.45 | % | 0.12 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:58:52 PM EST | |||
| 130.00 | 17.10 | 20.90 | 19.00 | 26.10 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.90 | -1.00 | 0.00 | 0.00 | 8/1/2025 | 8/12/2025 12:58:52 PM EST |
| 135.00 | 22.10 | 25.90 | 24.00 | % | 0.18 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:58:52 PM EST | |||
| 140.00 | 26.90 | 31.00 | 28.95 | % | 0.21 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:58:52 PM EST | |||
| 145.00 | 31.90 | 35.90 | 33.90 | % | 0.23 | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:58:52 PM EST | |||
| 150.00 | 36.90 | 40.90 | 38.90 | % | 0.26 | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:58:52 PM EST | |||
| 155.00 | 41.90 | 45.90 | 43.90 | % | 0.28 | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:58:52 PM EST | |||
| 160.00 | 46.90 | 50.90 | 48.90 | % | 0.31 | 0 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:58:52 PM EST | |||
| 165.00 | 51.90 | 55.90 | 53.90 | % | 0.33 | 0 | 0 | 3.47 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:58:52 PM EST |