Options Chain for TERADYNE INC COM (TER) - $126.10 as of 9/6/2024 3:09:40 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 44.40 | 48.80 | 57.01 | 0.00 | 0.00% | 0 | 0 | 2.04 | 1.00 | 0.00 | -0.01 | 8/16/2024 | 9/6/2024 3:59:55 PM EST |
| 80.00 | 39.50 | 43.70 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:55 PM EST | |||
| 85.00 | 34.60 | 38.90 | 47.04 | 0.00 | 0.00% | 0 | 0 | 1.64 | 1.00 | 0.00 | -0.02 | 8/16/2024 | 9/6/2024 3:59:55 PM EST |
| 90.00 | 29.60 | 33.90 | % | 0 | 0 | 1.44 | 0.99 | 0.00 | -0.03 | 9/6/2024 3:59:55 PM EST | |||
| 95.00 | 24.70 | 29.10 | % | 0 | 0 | 1.28 | 0.98 | 0.00 | -0.05 | 9/6/2024 3:59:55 PM EST | |||
| 100.00 | 19.80 | 24.10 | 35.05 | 0.00 | 0.00% | 0 | 11 | 0.94 | 0.94 | 0.01 | -0.09 | 8/22/2024 | 9/6/2024 3:59:55 PM EST |
| 105.00 | 15.10 | 19.30 | 22.67 | 0.00 | 0.00% | 0 | 4 | 0.58 | 0.89 | 0.01 | -0.11 | 9/4/2024 | 9/6/2024 3:59:55 PM EST |
| 110.00 | 10.60 | 13.60 | 25.00 | 0.00 | 0.00% | 0 | 50 | 0.58 | 0.83 | 0.02 | -0.14 | 8/21/2024 | 9/6/2024 3:59:55 PM EST |
| 115.00 | 7.60 | 9.70 | 13.50 | 0.00 | 0.00% | 0 | 9 | 0.49 | 0.73 | 0.03 | -0.16 | 9/4/2024 | 9/6/2024 3:59:55 PM EST |
| 120.00 | 5.50 | 5.80 | 5.90 | -3.38 | -36.43% | 21 | 48 | 0.49 | 0.58 | 0.03 | -0.17 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 125.00 | 3.00 | 3.30 | 2.86 | -2.94 | -50.69% | 3 | 71 | 0.48 | 0.40 | 0.04 | -0.16 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 130.00 | 1.50 | 1.85 | 1.63 | -1.38 | -45.85% | 82 | 165 | 0.46 | 0.24 | 0.03 | -0.12 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 135.00 | 0.65 | 0.80 | 0.81 | -0.69 | -46.00% | 67 | 505 | 0.46 | 0.13 | 0.02 | -0.08 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 140.00 | 0.25 | 0.40 | 0.45 | -0.35 | -43.75% | 1 | 422 | 0.47 | 0.07 | 0.01 | -0.06 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 145.00 | 0.05 | 0.25 | 0.18 | -0.17 | -48.58% | 23 | 120 | 0.47 | 0.04 | 0.01 | -0.04 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 150.00 | 0.00 | 0.75 | 0.22 | 0.00 | 0.00% | 0 | 108 | 0.77 | 0.01 | 0.00 | -0.01 | 9/3/2024 | 9/6/2024 3:59:55 PM EST |
| 155.00 | 0.00 | 0.85 | 0.40 | 0.00 | 0.00% | 0 | 17 | 0.89 | 0.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 3:59:55 PM EST |
| 160.00 | 0.00 | 0.50 | 0.38 | 0.00 | 0.00% | 0 | 91 | 0.86 | 0.00 | 0.00 | 0.00 | 8/27/2024 | 9/6/2024 3:59:55 PM EST |
| 165.00 | 0.00 | 1.20 | 0.17 | 0.00 | 0.00% | 0 | 46 | 1.14 | 0.00 | 0.00 | 0.00 | 8/28/2024 | 9/6/2024 3:59:55 PM EST |
| 170.00 | 0.00 | 1.20 | 3.30 | 0.00 | 0.00% | 0 | 20 | 1.21 | 0.00 | 0.00 | 0.00 | 7/24/2024 | 9/6/2024 3:59:55 PM EST |
| 175.00 | 0.00 | 1.00 | 2.40 | 0.00 | 0.00% | 0 | 13 | 1.24 | 0.00 | 0.00 | 0.00 | 7/24/2024 | 9/6/2024 3:59:55 PM EST |
| 180.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 7 | 1.23 | 0.00 | 0.00 | 0.00 | 8/27/2024 | 9/6/2024 3:59:55 PM EST |
| 185.00 | 0.00 | 0.75 | 1.83 | 0.00 | 0.00% | 0 | 4 | 1.29 | 0.00 | 0.00 | 0.00 | 7/23/2024 | 9/6/2024 3:59:55 PM EST |
| 190.00 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 6 | 1.36 | 0.00 | 0.00 | 0.00 | 7/29/2024 | 9/6/2024 3:59:55 PM EST |
| 195.00 | 0.00 | 0.75 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 200.00 | 0.00 | 0.75 | 1.05 | 0.00 | 0.00% | 0 | 1 | 1.47 | 0.00 | 0.00 | 0.00 | 7/23/2024 | 9/6/2024 3:59:55 PM EST |
| 210.00 | 0.00 | 0.75 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 220.00 | 0.00 | 1.15 | % | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 230.00 | 0.00 | 0.75 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 31 | 1.12 | 0.00 | 0.00 | -0.01 | 8/19/2024 | 9/6/2024 3:59:55 PM EST |
| 80.00 | 0.00 | 1.00 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:55 PM EST | |||
| 85.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 40 | 1.23 | 0.00 | 0.00 | -0.02 | 8/26/2024 | 9/6/2024 3:59:55 PM EST |
| 90.00 | 0.05 | 0.95 | 0.45 | 0.00 | 0.00% | 0 | 6 | 0.91 | -0.01 | 0.00 | -0.03 | 8/9/2024 | 9/6/2024 3:59:55 PM EST |
| 95.00 | 0.00 | 2.50 | 0.17 | 0.00 | 0.00% | 0 | 422 | 0.98 | -0.02 | 0.00 | -0.05 | 8/15/2024 | 9/6/2024 3:59:55 PM EST |
| 100.00 | 0.25 | 0.45 | 0.15 | 0.00 | 0.00% | 0 | 135 | 0.64 | -0.06 | 0.01 | -0.09 | 8/30/2024 | 9/6/2024 3:59:55 PM EST |
| 105.00 | 0.55 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 9,367 | 0.60 | -0.11 | 0.01 | -0.11 | 9/4/2024 | 9/6/2024 3:59:55 PM EST |
| 110.00 | 0.65 | 1.30 | 1.20 | +0.58 | +93.55% | 3 | 89 | 0.52 | -0.17 | 0.02 | -0.14 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 115.00 | 2.05 | 2.35 | 2.22 | +0.99 | +80.49% | 11 | 4,260 | 0.52 | -0.27 | 0.03 | -0.16 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 120.00 | 3.70 | 4.10 | 4.72 | +2.07 | +78.12% | 1 | 163 | 0.50 | -0.42 | 0.03 | -0.17 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 125.00 | 6.30 | 6.60 | 6.95 | +2.25 | +47.88% | 2 | 146 | 0.49 | -0.60 | 0.04 | -0.16 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 130.00 | 9.20 | 12.10 | 10.41 | +3.21 | +44.59% | 7 | 353 | 0.49 | -0.76 | 0.03 | -0.12 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 135.00 | 12.90 | 15.50 | 10.27 | 0.00 | 0.00% | 0 | 130 | 0.45 | -0.87 | 0.02 | -0.08 | 9/5/2024 | 9/6/2024 3:59:55 PM EST |
| 140.00 | 16.70 | 19.70 | 13.60 | 0.00 | 0.00% | 0 | 61 | 0.65 | -0.93 | 0.01 | -0.06 | 9/4/2024 | 9/6/2024 3:59:55 PM EST |
| 145.00 | 21.40 | 25.70 | 9.90 | 0.00 | 0.00% | 0 | 14 | 0.94 | -0.96 | 0.01 | -0.04 | 8/29/2024 | 9/6/2024 3:59:55 PM EST |
| 150.00 | 26.30 | 30.60 | 15.84 | 0.00 | 0.00% | 0 | 31 | 1.04 | -0.99 | 0.00 | -0.01 | 8/26/2024 | 9/6/2024 3:59:55 PM EST |
| 155.00 | 31.50 | 35.60 | 10.20 | 0.00 | 0.00% | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 7/23/2024 | 9/6/2024 3:59:55 PM EST |
| 160.00 | 36.30 | 40.70 | 13.60 | 0.00 | 0.00% | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 7/23/2024 | 9/6/2024 3:59:55 PM EST |
| 165.00 | 41.30 | 45.90 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 170.00 | 46.30 | 50.90 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 175.00 | 51.30 | 55.60 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 180.00 | 56.30 | 60.90 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 185.00 | 61.30 | 65.70 | % | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 190.00 | 66.50 | 70.70 | % | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 195.00 | 71.30 | 75.70 | % | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 200.00 | 76.30 | 80.90 | % | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 210.00 | 86.50 | 90.70 | % | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 220.00 | 96.30 | 100.90 | % | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 230.00 | 106.30 | 110.90 | % | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST |