Options Chain for TERADYNE INC COM (TER) - $98.62 as of 7/10/2025 10:44:32 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 | 61.80 | 65.90 | 63.85 | 63.40 | % | 1.82 | 35 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:51 PM EST | |
| 40.00 | 56.90 | 60.90 | 58.90 | % | 1.47 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:51 PM EST | |||
| 45.00 | 51.90 | 55.90 | 53.90 | % | 1.20 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:51 PM EST | |||
| 50.00 | 46.90 | 51.00 | 48.95 | 43.20 | 0.00 | 0.00% | 0.98 | 0 | 1 | 1.78 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/10/2025 3:59:51 PM EST |
| 55.00 | 42.00 | 46.00 | 44.00 | % | 0.80 | 0 | 0 | 1.61 | 1.00 | 0.00 | -0.01 | 7/10/2025 3:59:51 PM EST | |||
| 60.00 | 37.60 | 40.70 | 39.15 | 18.89 | 0.00 | 0.00% | 0.65 | 0 | 18 | 1.26 | 0.99 | 0.00 | -0.02 | 5/2/2025 | 7/10/2025 3:59:51 PM EST |
| 65.00 | 32.30 | 36.20 | 34.25 | % | 0.53 | 0 | 0 | 1.25 | 0.98 | 0.00 | -0.03 | 7/10/2025 3:59:51 PM EST | |||
| 70.00 | 27.30 | 31.40 | 29.35 | 24.30 | 0.00 | 0.00% | 0.42 | 0 | 16 | 1.10 | 0.95 | 0.00 | -0.04 | 7/3/2025 | 7/10/2025 3:59:51 PM EST |
| 75.00 | 22.60 | 26.00 | 24.30 | 23.90 | +5.06 | +26.86% | 0.32 | 2 | 80 | 0.90 | 0.92 | 0.01 | -0.06 | 7/10/2025 | 7/10/2025 3:59:51 PM EST |
| 80.00 | 18.70 | 20.70 | 19.70 | 13.45 | 0.00 | 0.00% | 0.25 | 0 | 113 | 0.63 | 0.88 | 0.01 | -0.07 | 7/7/2025 | 7/10/2025 3:59:51 PM EST |
| 85.00 | 15.50 | 16.10 | 15.80 | 15.60 | +5.05 | +47.87% | 0.19 | 47 | 306 | 0.52 | 0.82 | 0.01 | -0.08 | 7/10/2025 | 7/10/2025 3:59:51 PM EST |
| 90.00 | 11.60 | 12.30 | 11.95 | 11.90 | +4.80 | +67.61% | 0.13 | 61 | 774 | 0.52 | 0.75 | 0.02 | -0.09 | 7/10/2025 | 7/10/2025 3:59:51 PM EST |
| 95.00 | 8.70 | 8.90 | 8.80 | 8.82 | +3.72 | +72.95% | 0.09 | 106 | 1,404 | 0.53 | 0.64 | 0.02 | -0.10 | 7/10/2025 | 7/10/2025 3:59:51 PM EST |
| 100.00 | 6.20 | 6.50 | 6.35 | 6.32 | +3.22 | +103.88% | 0.06 | 1,829 | 1,689 | 0.53 | 0.52 | 0.03 | -0.10 | 7/10/2025 | 7/10/2025 3:59:51 PM EST |
| 105.00 | 4.30 | 4.60 | 4.45 | 4.60 | +2.40 | +109.10% | 0.04 | 180 | 1,788 | 0.54 | 0.41 | 0.02 | -0.10 | 7/10/2025 | 7/10/2025 3:59:51 PM EST |
| 110.00 | 2.95 | 3.50 | 3.23 | 3.20 | +2.04 | +175.87% | 0.03 | 1,533 | 129 | 0.55 | 0.32 | 0.02 | -0.09 | 7/10/2025 | 7/10/2025 3:59:51 PM EST |
| 115.00 | 2.05 | 2.25 | 2.15 | 2.20 | +1.60 | +266.67% | 0.02 | 1,837 | 529 | 0.56 | 0.25 | 0.02 | -0.09 | 7/10/2025 | 7/10/2025 3:59:51 PM EST |
| 120.00 | 1.40 | 2.35 | 1.88 | 1.57 | +1.02 | +185.46% | 0.02 | 233 | 2,321 | 0.59 | 0.20 | 0.01 | -0.08 | 7/10/2025 | 7/10/2025 3:59:51 PM EST |
| 125.00 | 1.00 | 1.30 | 1.15 | 1.00 | +0.05 | +5.27% | 0.01 | 19 | 8 | 0.60 | 0.16 | 0.01 | -0.07 | 7/10/2025 | 7/10/2025 3:59:51 PM EST |
| 130.00 | 0.00 | 1.50 | 0.75 | 0.49 | % | 0.01 | 30 | 0 | 0.71 | 0.11 | 0.01 | -0.06 | 7/10/2025 | 7/10/2025 3:59:51 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 | 2.60 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:51 PM EST | |||
| 40.00 | 0.00 | 2.15 | 1.08 | 0.53 | 0.00 | 0.00% | 0.03 | 0 | 32 | 2.30 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 7/10/2025 3:59:51 PM EST |
| 45.00 | 0.00 | 2.15 | 1.08 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.04 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 7/10/2025 3:59:51 PM EST |
| 50.00 | 0.00 | 1.55 | 0.78 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.81 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 7/10/2025 3:59:51 PM EST |
| 55.00 | 0.00 | 2.20 | 1.10 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 48 | 1.62 | 0.00 | 0.00 | -0.01 | 5/27/2025 | 7/10/2025 3:59:51 PM EST |
| 60.00 | 0.00 | 1.40 | 0.70 | 0.40 | +0.06 | +17.65% | 0.01 | 1 | 501 | 1.33 | -0.01 | 0.00 | -0.02 | 7/10/2025 | 7/10/2025 3:59:51 PM EST |
| 65.00 | 0.20 | 1.50 | 0.85 | 0.23 | +0.03 | +15.00% | 0.01 | 2 | 106 | 0.91 | -0.02 | 0.00 | -0.03 | 7/10/2025 | 7/10/2025 3:59:51 PM EST |
| 70.00 | 0.00 | 0.45 | 0.23 | 0.23 | -0.22 | -48.89% | 0.00 | 1 | 307 | 0.71 | -0.05 | 0.00 | -0.04 | 7/10/2025 | 7/10/2025 3:59:51 PM EST |
| 75.00 | 0.50 | 0.70 | 0.60 | 0.62 | -0.13 | -17.34% | 0.01 | 42 | 8,173 | 0.63 | -0.08 | 0.01 | -0.06 | 7/10/2025 | 7/10/2025 3:59:51 PM EST |
| 80.00 | 0.95 | 1.20 | 1.08 | 0.97 | -0.57 | -37.02% | 0.01 | 677 | 619 | 0.61 | -0.12 | 0.01 | -0.07 | 7/10/2025 | 7/10/2025 3:59:51 PM EST |
| 85.00 | 0.65 | 1.75 | 1.20 | 1.75 | -0.77 | -30.56% | 0.01 | 42 | 325 | 0.57 | -0.18 | 0.01 | -0.08 | 7/10/2025 | 7/10/2025 3:59:51 PM EST |
| 90.00 | 2.40 | 2.95 | 2.68 | 2.92 | -1.48 | -33.64% | 0.03 | 170 | 319 | 0.52 | -0.25 | 0.02 | -0.09 | 7/10/2025 | 7/10/2025 3:59:51 PM EST |
| 95.00 | 4.60 | 4.70 | 4.65 | 4.70 | -2.40 | -33.81% | 0.05 | 353 | 44 | 0.55 | -0.36 | 0.02 | -0.10 | 7/10/2025 | 7/10/2025 3:59:51 PM EST |
| 100.00 | 6.70 | 7.20 | 6.95 | 7.10 | -2.40 | -25.27% | 0.07 | 25 | 81 | 0.53 | -0.48 | 0.03 | -0.10 | 7/10/2025 | 7/10/2025 3:59:51 PM EST |
| 105.00 | 8.90 | 10.40 | 9.65 | 10.30 | % | 0.09 | 13 | 0 | 0.50 | -0.59 | 0.02 | -0.10 | 7/10/2025 | 7/10/2025 3:59:51 PM EST | |
| 110.00 | 12.70 | 14.80 | 13.75 | 14.88 | -4.89 | -24.74% | 0.12 | 2 | 2 | 0.54 | -0.68 | 0.02 | -0.09 | 7/10/2025 | 7/10/2025 3:59:51 PM EST |
| 115.00 | 16.80 | 20.20 | 18.50 | % | 0.16 | 0 | 0 | 0.77 | -0.75 | 0.02 | -0.09 | 7/10/2025 3:59:51 PM EST | |||
| 120.00 | 21.10 | 24.40 | 22.75 | % | 0.19 | 0 | 0 | 0.82 | -0.80 | 0.01 | -0.08 | 7/10/2025 3:59:51 PM EST | |||
| 125.00 | 25.80 | 28.30 | 27.05 | % | 0.22 | 0 | 0 | 0.87 | -0.84 | 0.01 | -0.07 | 7/10/2025 3:59:51 PM EST | |||
| 130.00 | 29.70 | 33.70 | 31.70 | % | 0.24 | 0 | 0 | 0.91 | -0.89 | 0.01 | -0.06 | 7/10/2025 3:59:51 PM EST |