Options Chain for TERADYNE INC COM (TER) - $91.14 as of 7/29/2025 2:41:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 39.50 | 43.30 | 41.40 | % | 0.83 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:55 PM EST | |||
| 55.00 | 34.50 | 38.40 | 36.45 | % | 0.66 | 0 | 0 | 1.19 | 0.99 | 0.00 | -0.01 | 7/29/2025 1:58:55 PM EST | |||
| 60.00 | 29.70 | 33.50 | 31.60 | % | 0.53 | 0 | 0 | 1.05 | 0.99 | 0.00 | -0.01 | 7/29/2025 1:58:55 PM EST | |||
| 65.00 | 24.80 | 28.20 | 26.50 | 26.66 | 0.00 | 0.00% | 0.41 | 0 | 1 | 0.74 | 0.96 | 0.00 | -0.02 | 7/25/2025 | 7/29/2025 1:58:55 PM EST |
| 70.00 | 20.70 | 23.80 | 22.25 | % | 0.32 | 0 | 0 | 0.62 | 0.92 | 0.01 | -0.03 | 7/29/2025 1:58:55 PM EST | |||
| 75.00 | 17.30 | 18.00 | 17.65 | 18.60 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.49 | 0.87 | 0.01 | -0.04 | 7/28/2025 | 7/29/2025 1:58:55 PM EST |
| 80.00 | 12.60 | 14.40 | 13.50 | 13.80 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.50 | 0.79 | 0.02 | -0.05 | 7/24/2025 | 7/29/2025 1:58:55 PM EST |
| 85.00 | 9.60 | 10.40 | 10.00 | 10.65 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.48 | 0.68 | 0.02 | -0.06 | 7/28/2025 | 7/29/2025 1:58:55 PM EST |
| 90.00 | 7.30 | 7.60 | 7.45 | 7.50 | 0.00 | 0.00% | 0.08 | 17 | 38 | 0.49 | 0.57 | 0.02 | -0.07 | 7/29/2025 | 7/29/2025 1:58:55 PM EST |
| 95.00 | 5.10 | 5.30 | 5.20 | 5.30 | -0.07 | -1.31% | 0.05 | 225 | 26 | 0.49 | 0.45 | 0.02 | -0.07 | 7/29/2025 | 7/29/2025 1:58:55 PM EST |
| 100.00 | 3.40 | 3.80 | 3.60 | 3.60 | -0.04 | -1.10% | 0.04 | 139 | 117 | 0.49 | 0.34 | 0.02 | -0.06 | 7/29/2025 | 7/29/2025 1:58:55 PM EST |
| 105.00 | 2.30 | 2.50 | 2.40 | 2.40 | -0.05 | -2.05% | 0.02 | 106 | 1,841 | 0.49 | 0.25 | 0.02 | -0.05 | 7/29/2025 | 7/29/2025 1:58:55 PM EST |
| 110.00 | 1.50 | 1.70 | 1.60 | 1.61 | -0.09 | -5.30% | 0.01 | 28 | 81 | 0.50 | 0.18 | 0.02 | -0.05 | 7/29/2025 | 7/29/2025 1:58:55 PM EST |
| 115.00 | 1.00 | 1.20 | 1.10 | 0.90 | -0.23 | -20.36% | 0.01 | 1 | 13 | 0.50 | 0.13 | 0.01 | -0.04 | 7/29/2025 | 7/29/2025 1:58:55 PM EST |
| 120.00 | 0.65 | 0.80 | 0.73 | 0.59 | -0.19 | -24.36% | 0.01 | 2 | 3 | 0.52 | 0.09 | 0.01 | -0.03 | 7/29/2025 | 7/29/2025 1:58:55 PM EST |
| 125.00 | 0.40 | 0.55 | 0.48 | 0.66 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.52 | 0.06 | 0.01 | -0.02 | 7/22/2025 | 7/29/2025 1:58:55 PM EST |
| 130.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 0.75 | 0.04 | 0.00 | -0.01 | 7/29/2025 1:58:55 PM EST | |||
| 135.00 | 0.00 | 0.50 | 0.25 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.62 | 0.03 | 0.00 | -0.01 | 7/23/2025 | 7/29/2025 1:58:55 PM EST |
| 140.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 0.99 | 0.01 | 0.00 | -0.01 | 7/29/2025 1:58:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 1.60 | 0.80 | % | 0.02 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:55 PM EST | |||
| 55.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.96 | -0.01 | 0.00 | -0.01 | 7/29/2025 1:58:55 PM EST | |||
| 60.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.98 | -0.01 | 0.00 | -0.01 | 7/29/2025 1:58:55 PM EST | |||
| 65.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.62 | -0.04 | 0.00 | -0.02 | 7/29/2025 1:58:55 PM EST | |||
| 70.00 | 0.60 | 0.75 | 0.68 | 0.69 | +0.04 | +6.16% | 0.01 | 12 | 16 | 0.52 | -0.08 | 0.01 | -0.03 | 7/29/2025 | 7/29/2025 1:58:55 PM EST |
| 75.00 | 1.10 | 1.35 | 1.23 | 1.27 | +0.08 | +6.73% | 0.02 | 6 | 51 | 0.51 | -0.13 | 0.01 | -0.04 | 7/29/2025 | 7/29/2025 1:58:55 PM EST |
| 80.00 | 2.05 | 2.30 | 2.18 | 2.18 | -0.02 | -0.91% | 0.03 | 6 | 60 | 0.50 | -0.21 | 0.02 | -0.05 | 7/29/2025 | 7/29/2025 1:58:55 PM EST |
| 85.00 | 3.50 | 3.80 | 3.65 | 3.63 | -0.02 | -0.55% | 0.04 | 25 | 79 | 0.49 | -0.32 | 0.02 | -0.06 | 7/29/2025 | 7/29/2025 1:58:55 PM EST |
| 90.00 | 5.60 | 6.00 | 5.80 | 5.84 | -0.02 | -0.35% | 0.06 | 28 | 55 | 0.48 | -0.43 | 0.02 | -0.07 | 7/29/2025 | 7/29/2025 1:58:55 PM EST |
| 95.00 | 8.40 | 8.70 | 8.55 | 9.30 | +0.90 | +10.72% | 0.09 | 4 | 13 | 0.48 | -0.55 | 0.02 | -0.07 | 7/29/2025 | 7/29/2025 1:58:55 PM EST |
| 100.00 | 11.70 | 12.20 | 11.95 | 11.60 | -0.10 | -0.86% | 0.12 | 1 | 5 | 0.50 | -0.66 | 0.02 | -0.06 | 7/29/2025 | 7/29/2025 1:58:55 PM EST |
| 105.00 | 15.10 | 17.80 | 16.45 | % | 0.16 | 0 | 0 | 0.51 | -0.75 | 0.02 | -0.05 | 7/29/2025 1:58:55 PM EST | |||
| 110.00 | 19.70 | 21.80 | 20.75 | % | 0.19 | 0 | 0 | 0.54 | -0.82 | 0.02 | -0.05 | 7/29/2025 1:58:55 PM EST | |||
| 115.00 | 24.20 | 25.30 | 24.75 | % | 0.22 | 0 | 0 | 0.50 | -0.87 | 0.01 | -0.04 | 7/29/2025 1:58:55 PM EST | |||
| 120.00 | 28.70 | 31.40 | 30.05 | 29.87 | 0.00 | 0.00% | 0.25 | 0 | 3 | 0.59 | -0.91 | 0.01 | -0.03 | 7/25/2025 | 7/29/2025 1:58:55 PM EST |
| 125.00 | 33.10 | 36.00 | 34.55 | % | 0.28 | 0 | 0 | 0.83 | -0.94 | 0.01 | -0.02 | 7/29/2025 1:58:55 PM EST | |||
| 130.00 | 37.50 | 41.10 | 39.30 | % | 0.30 | 0 | 0 | 0.89 | -0.96 | 0.00 | -0.01 | 7/29/2025 1:58:55 PM EST | |||
| 135.00 | 43.60 | 46.00 | 44.80 | % | 0.33 | 0 | 0 | 0.95 | -0.97 | 0.00 | -0.01 | 7/29/2025 1:58:55 PM EST | |||
| 140.00 | 46.80 | 51.00 | 48.90 | % | 0.35 | 0 | 0 | 1.00 | -0.99 | 0.00 | -0.01 | 7/29/2025 1:58:55 PM EST |