Options Chain for TERADYNE INC COM (TER) - $115.30 as of 8/22/2025 8:45:40 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 | 63.40 | 67.40 | 65.40 | 56.27 | 0.00 | 0.00% | 1.31 | 0 | 3 | 2.27 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/22/2025 3:59:50 PM EST |
| 55.00 | 58.40 | 62.40 | 60.40 | % | 1.10 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 60.00 | 53.40 | 57.40 | 55.40 | 45.20 | 0.00 | 0.00% | 0.92 | 0 | 1 | 1.84 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 8/22/2025 3:59:50 PM EST |
| 65.00 | 48.40 | 52.30 | 50.35 | 43.26 | 0.00 | 0.00% | 0.77 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 7/30/2025 | 8/22/2025 3:59:50 PM EST |
| 70.00 | 43.50 | 47.20 | 45.35 | 41.00 | 0.00 | 0.00% | 0.65 | 0 | 2 | 1.45 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 3:59:50 PM EST |
| 75.00 | 38.50 | 42.60 | 40.55 | 34.50 | 0.00 | 0.00% | 0.54 | 0 | 3 | 1.35 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:50 PM EST |
| 80.00 | 33.60 | 37.60 | 35.60 | 32.30 | 0.00 | 0.00% | 0.45 | 0 | 4 | 1.19 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:50 PM EST |
| 85.00 | 29.20 | 32.60 | 30.90 | 27.40 | 0.00 | 0.00% | 0.36 | 0 | 2 | 1.04 | 0.99 | 0.00 | -0.01 | 8/14/2025 | 8/22/2025 3:59:50 PM EST |
| 90.00 | 24.80 | 25.90 | 25.35 | 25.26 | +3.76 | +17.49% | 0.28 | 1 | 150 | 0.92 | 0.98 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 95.00 | 20.70 | 21.10 | 20.90 | 21.90 | +6.32 | +40.57% | 0.22 | 8 | 224 | 0.48 | 0.95 | 0.01 | -0.03 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 100.00 | 16.10 | 16.40 | 16.25 | 17.08 | +6.88 | +67.46% | 0.16 | 78 | 141 | 0.44 | 0.90 | 0.01 | -0.05 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 105.00 | 11.70 | 12.00 | 11.85 | 11.70 | +5.20 | +80.00% | 0.11 | 16 | 2,129 | 0.42 | 0.81 | 0.02 | -0.06 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 110.00 | 7.90 | 8.20 | 8.05 | 8.10 | +3.70 | +84.10% | 0.07 | 49 | 794 | 0.39 | 0.70 | 0.03 | -0.08 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 115.00 | 4.90 | 5.10 | 5.00 | 5.02 | +2.55 | +103.24% | 0.04 | 574 | 975 | 0.38 | 0.53 | 0.04 | -0.08 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 120.00 | 2.80 | 3.10 | 2.95 | 2.98 | +1.87 | +168.47% | 0.02 | 203 | 2,464 | 0.38 | 0.36 | 0.03 | -0.08 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 125.00 | 1.50 | 1.70 | 1.60 | 1.70 | +1.20 | +240.00% | 0.01 | 796 | 1,550 | 0.38 | 0.22 | 0.03 | -0.06 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 130.00 | 0.75 | 0.95 | 0.85 | 0.90 | +0.70 | +350.00% | 0.01 | 70 | 5,647 | 0.38 | 0.13 | 0.02 | -0.05 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 135.00 | 0.00 | 0.80 | 0.40 | 0.42 | +0.27 | +180.00% | 0.00 | 1 | 92 | 0.45 | 0.07 | 0.01 | -0.03 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 140.00 | 0.00 | 1.55 | 0.78 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.63 | 0.03 | 0.01 | -0.02 | 8/18/2025 | 8/22/2025 3:59:50 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.78 | 0.01 | 0.00 | -0.01 | 8/22/2025 3:59:50 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.86 | 0.01 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 165.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 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 | 1.80 | 0.90 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.22 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/22/2025 3:59:50 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 60.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 65.00 | 0.00 | 1.00 | 0.50 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.40 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/22/2025 3:59:50 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.76 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/22/2025 3:59:50 PM EST |
| 75.00 | 0.00 | 0.65 | 0.33 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 39 | 1.00 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 8/22/2025 3:59:50 PM EST |
| 80.00 | 0.05 | 0.15 | 0.10 | 0.08 | -0.02 | -20.00% | 0.00 | 7 | 392 | 0.62 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 85.00 | 0.00 | 0.55 | 0.28 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 93 | 0.73 | -0.01 | 0.00 | -0.01 | 8/21/2025 | 8/22/2025 3:59:50 PM EST |
| 90.00 | 0.00 | 0.35 | 0.18 | 0.15 | -0.05 | -25.00% | 0.00 | 1 | 1,629 | 0.58 | -0.02 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 95.00 | 0.30 | 0.40 | 0.35 | 0.40 | -0.25 | -38.47% | 0.00 | 2,798 | 5,662 | 0.45 | -0.05 | 0.01 | -0.03 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 100.00 | 0.60 | 0.70 | 0.65 | 0.65 | -0.70 | -51.86% | 0.01 | 2,826 | 1,687 | 0.42 | -0.10 | 0.01 | -0.05 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 105.00 | 1.20 | 1.30 | 1.25 | 1.26 | -1.34 | -51.54% | 0.01 | 2,815 | 5,718 | 0.39 | -0.19 | 0.02 | -0.06 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 110.00 | 2.40 | 2.50 | 2.45 | 2.45 | -2.09 | -46.04% | 0.02 | 2,852 | 346 | 0.38 | -0.30 | 0.03 | -0.08 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 115.00 | 4.30 | 4.50 | 4.40 | 4.40 | -3.50 | -44.31% | 0.04 | 52 | 78 | 0.36 | -0.47 | 0.04 | -0.08 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 120.00 | 7.20 | 7.40 | 7.30 | 7.40 | -2.40 | -24.49% | 0.06 | 77 | 67 | 0.36 | -0.64 | 0.03 | -0.08 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 125.00 | 10.20 | 12.00 | 11.10 | 13.70 | 0.00 | 0.00% | 0.09 | 0 | 6 | 0.37 | -0.78 | 0.03 | -0.06 | 8/14/2025 | 8/22/2025 3:59:50 PM EST |
| 130.00 | 14.20 | 15.50 | 14.85 | 14.38 | % | 0.11 | 1 | 0 | 0.42 | -0.87 | 0.02 | -0.05 | 8/22/2025 | 8/22/2025 3:59:50 PM EST | |
| 135.00 | 17.90 | 21.90 | 19.90 | % | 0.15 | 0 | 0 | 0.66 | -0.93 | 0.01 | -0.03 | 8/22/2025 3:59:50 PM EST | |||
| 140.00 | 22.70 | 26.80 | 24.75 | % | 0.18 | 0 | 0 | 0.74 | -0.97 | 0.01 | -0.02 | 8/22/2025 3:59:50 PM EST | |||
| 145.00 | 27.70 | 31.70 | 29.70 | % | 0.20 | 0 | 0 | 0.81 | -0.99 | 0.00 | -0.01 | 8/22/2025 3:59:50 PM EST | |||
| 150.00 | 32.70 | 36.70 | 34.70 | % | 0.23 | 0 | 0 | 0.89 | -0.99 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 155.00 | 37.70 | 41.70 | 39.70 | % | 0.26 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 160.00 | 42.70 | 46.70 | 44.70 | % | 0.28 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 165.00 | 47.70 | 51.70 | 49.70 | % | 0.30 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST |