Options Chain for TERADYNE INC COM (TER) - $114.32 as of 9/18/2025 9:51:13 AM 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 | 64.50 | 67.30 | 65.90 | 63.45 | 0.00 | 0.00% | 1.32 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/18/2025 9:59:05 AM EST |
| 55.00 | 59.50 | 62.30 | 60.90 | % | 1.11 | 0 | 0 | 9.95 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:59:05 AM EST | |||
| 60.00 | 54.60 | 57.30 | 55.95 | 45.20 | 0.00 | 0.00% | 0.93 | 0 | 0 | 8.95 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 9/18/2025 9:59:05 AM EST |
| 65.00 | 49.30 | 52.20 | 50.75 | 43.26 | 0.00 | 0.00% | 0.78 | 0 | 0 | 8.04 | 1.00 | 0.00 | 0.00 | 7/30/2025 | 9/18/2025 9:59:05 AM EST |
| 70.00 | 44.50 | 47.30 | 45.90 | 41.00 | 0.00 | 0.00% | 0.66 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 9/18/2025 9:59:05 AM EST |
| 75.00 | 39.60 | 42.20 | 40.90 | 34.50 | 0.00 | 0.00% | 0.55 | 0 | 3 | 6.39 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 9/18/2025 9:59:05 AM EST |
| 80.00 | 34.50 | 37.20 | 35.85 | 34.00 | 0.00 | 0.00% | 0.45 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/18/2025 9:59:05 AM EST |
| 85.00 | 29.60 | 32.30 | 30.95 | 27.40 | 0.00 | 0.00% | 0.36 | 0 | 2 | 4.93 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 9/18/2025 9:59:05 AM EST |
| 90.00 | 25.40 | 25.80 | 25.60 | 27.10 | +3.60 | +15.32% | 0.28 | 1 | 136 | 2.31 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 9/18/2025 9:59:05 AM EST |
| 95.00 | 20.40 | 21.10 | 20.75 | 18.49 | 0.00 | 0.00% | 0.22 | 0 | 199 | 0.00 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/18/2025 9:59:05 AM EST |
| 100.00 | 14.50 | 15.80 | 15.15 | 13.80 | 0.00 | 0.00% | 0.15 | 0 | 117 | 0.00 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/18/2025 9:59:05 AM EST |
| 105.00 | 10.40 | 10.80 | 10.60 | 10.50 | +0.72 | +7.37% | 0.10 | 4 | 1,782 | 1.13 | 0.99 | 0.01 | -0.03 | 9/18/2025 | 9/18/2025 9:59:05 AM EST |
| 110.00 | 5.50 | 6.00 | 5.75 | 4.55 | 0.00 | 0.00% | 0.05 | 0 | 601 | 0.83 | 0.87 | 0.04 | -0.31 | 9/17/2025 | 9/18/2025 9:59:05 AM EST |
| 115.00 | 1.75 | 2.10 | 1.93 | 1.85 | +0.25 | +15.63% | 0.02 | 39 | 642 | 0.60 | 0.56 | 0.09 | -0.85 | 9/18/2025 | 9/18/2025 9:59:05 AM EST |
| 120.00 | 0.25 | 0.30 | 0.28 | 0.60 | +0.33 | +122.23% | 0.00 | 4 | 2,419 | 0.66 | 0.18 | 0.06 | -0.45 | 9/18/2025 | 9/18/2025 9:59:05 AM EST |
| 125.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.53 | -91.38% | 0.00 | 6 | 2,503 | 1.08 | 0.03 | 0.01 | -0.05 | 9/18/2025 | 9/18/2025 9:59:05 AM EST |
| 130.00 | 0.00 | 0.10 | 0.05 | 0.04 | -0.04 | -50.00% | 0.00 | 1 | 1,166 | 1.08 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 9/18/2025 9:59:05 AM EST |
| 135.00 | 0.00 | 0.10 | 0.05 | 0.02 | -0.03 | -60.00% | 0.00 | 48 | 1,309 | 1.36 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 9/18/2025 9:59:05 AM EST |
| 140.00 | 0.00 | 1.35 | 0.68 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 32 | 2.86 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/18/2025 9:59:05 AM EST |
| 145.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 3.21 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:59:05 AM EST | |||
| 150.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 3.53 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:59:05 AM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.37 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:59:05 AM EST | |||
| 160.00 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 679 | 4.12 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/18/2025 9:59:05 AM EST |
| 165.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 0 | 4.66 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:59:05 AM 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 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 9/18/2025 9:59:05 AM EST |
| 55.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:59:05 AM EST | |||
| 60.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:59:05 AM EST | |||
| 65.00 | 0.00 | 0.75 | 0.38 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 9/18/2025 9:59:05 AM EST |
| 70.00 | 0.00 | 0.55 | 0.28 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.00 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 9/18/2025 9:59:05 AM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 31 | 4.89 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 9/18/2025 9:59:05 AM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 388 | 2.71 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 9/18/2025 9:59:05 AM EST |
| 85.00 | 0.00 | 0.70 | 0.35 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 73 | 3.65 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/18/2025 9:59:05 AM EST |
| 90.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,629 | 2.12 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/18/2025 9:59:05 AM EST |
| 95.00 | 0.00 | 0.20 | 0.10 | 0.06 | -0.03 | -33.34% | 0.00 | 48 | 1,889 | 1.94 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 9/18/2025 9:59:05 AM EST |
| 100.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,813 | 1.87 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 9:59:05 AM EST |
| 105.00 | 0.00 | 0.35 | 0.18 | 0.13 | -0.04 | -23.53% | 0.00 | 1 | 2,808 | 1.42 | -0.01 | 0.01 | -0.03 | 9/18/2025 | 9/18/2025 9:59:05 AM EST |
| 110.00 | 0.15 | 0.30 | 0.23 | 0.35 | -0.13 | -27.09% | 0.00 | 2 | 2,730 | 0.74 | -0.13 | 0.04 | -0.31 | 9/18/2025 | 9/18/2025 9:59:05 AM EST |
| 115.00 | 1.15 | 1.40 | 1.28 | 1.30 | -0.73 | -35.97% | 0.01 | 51 | 1,488 | 0.66 | -0.44 | 0.09 | -0.85 | 9/18/2025 | 9/18/2025 9:59:05 AM EST |
| 120.00 | 4.50 | 4.90 | 4.70 | 4.50 | -1.95 | -30.24% | 0.04 | 1 | 343 | 1.01 | -0.82 | 0.06 | -0.45 | 9/18/2025 | 9/18/2025 9:59:05 AM EST |
| 125.00 | 8.10 | 10.00 | 9.05 | 11.32 | 0.00 | 0.00% | 0.07 | 0 | 37 | 1.36 | -0.97 | 0.01 | -0.05 | 9/16/2025 | 9/18/2025 9:59:05 AM EST |
| 130.00 | 13.20 | 15.10 | 14.15 | 14.62 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 9/10/2025 | 9/18/2025 9:59:05 AM EST |
| 135.00 | 17.70 | 20.20 | 18.95 | % | 0.14 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:59:05 AM EST | |||
| 140.00 | 22.60 | 25.80 | 24.20 | % | 0.17 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:59:05 AM EST | |||
| 145.00 | 28.10 | 30.80 | 29.45 | % | 0.20 | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:59:05 AM EST | |||
| 150.00 | 32.80 | 35.50 | 34.15 | % | 0.23 | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:59:05 AM EST | |||
| 155.00 | 37.70 | 40.30 | 39.00 | % | 0.25 | 0 | 0 | 3.51 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:59:05 AM EST | |||
| 160.00 | 42.80 | 45.90 | 44.35 | % | 0.28 | 0 | 0 | 3.46 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:59:05 AM EST | |||
| 165.00 | 47.80 | 50.50 | 49.15 | % | 0.30 | 0 | 0 | 3.58 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:59:05 AM EST |