Options Chain for TERADYNE INC COM (TER) - $173.94 as of 10/29/2025 9:21:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 112.90 | 116.10 | 114.50 | % | 1.91 | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:59 PM EST | |||
| 65.00 | 107.80 | 111.10 | 109.45 | % | 1.68 | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:59 PM EST | |||
| 70.00 | 102.50 | 106.10 | 104.30 | 103.00 | % | 1.49 | 1 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:59 PM EST | |
| 75.00 | 97.90 | 101.10 | 99.50 | % | 1.33 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:59 PM EST | |||
| 80.00 | 92.90 | 96.10 | 94.50 | 60.10 | 0.00 | 0.00% | 1.18 | 0 | 1 | 2.13 | 1.00 | 0.00 | 0.00 | 10/14/2025 | 10/29/2025 3:59:59 PM EST |
| 85.00 | 87.80 | 91.10 | 89.45 | % | 1.05 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:59 PM EST | |||
| 90.00 | 83.20 | 86.20 | 84.70 | 48.50 | 0.00 | 0.00% | 0.94 | 0 | 1 | 1.87 | 1.00 | 0.00 | 0.00 | 10/13/2025 | 10/29/2025 3:59:59 PM EST |
| 95.00 | 78.30 | 81.20 | 79.75 | 79.28 | +27.78 | +53.95% | 0.84 | 3 | 31 | 1.74 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 100.00 | 73.00 | 76.20 | 74.60 | 66.80 | +19.86 | +42.31% | 0.75 | 11 | 13 | 1.61 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 105.00 | 68.30 | 71.20 | 69.75 | 34.80 | 0.00 | 0.00% | 0.66 | 0 | 26 | 1.51 | 1.00 | 0.00 | 0.00 | 10/17/2025 | 10/29/2025 3:59:59 PM EST |
| 110.00 | 63.50 | 66.30 | 64.90 | 65.50 | +29.00 | +79.46% | 0.59 | 1 | 35 | 1.40 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 115.00 | 58.30 | 61.30 | 59.80 | 56.83 | +23.83 | +72.22% | 0.52 | 1 | 177 | 1.29 | 1.00 | 0.00 | -0.01 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 120.00 | 53.40 | 56.30 | 54.85 | 52.27 | +25.57 | +95.77% | 0.46 | 16 | 59 | 1.12 | 1.00 | 0.00 | -0.02 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 125.00 | 48.40 | 51.50 | 49.95 | 47.18 | +21.44 | +83.30% | 0.40 | 4 | 65 | 1.11 | 0.99 | 0.00 | -0.02 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 130.00 | 44.20 | 46.60 | 45.40 | 42.51 | +23.51 | +123.74% | 0.35 | 140 | 183 | 1.02 | 0.99 | 0.00 | -0.03 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 135.00 | 38.80 | 41.00 | 39.90 | 41.90 | +26.10 | +165.19% | 0.30 | 336 | 955 | 0.78 | 0.97 | 0.00 | -0.04 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 140.00 | 34.10 | 36.00 | 35.05 | 35.30 | +21.99 | +165.22% | 0.25 | 159 | 766 | 0.61 | 0.95 | 0.00 | -0.06 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 145.00 | 29.90 | 31.40 | 30.65 | 31.32 | +19.32 | +161.00% | 0.21 | 979 | 918 | 0.60 | 0.92 | 0.01 | -0.09 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 150.00 | 25.50 | 27.70 | 26.60 | 26.10 | +17.52 | +204.20% | 0.18 | 945 | 1,561 | 0.65 | 0.88 | 0.01 | -0.12 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 155.00 | 21.70 | 23.50 | 22.60 | 21.75 | +15.26 | +235.14% | 0.15 | 435 | 558 | 0.64 | 0.82 | 0.01 | -0.14 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 160.00 | 17.30 | 19.30 | 18.30 | 18.82 | +13.37 | +245.33% | 0.11 | 1,893 | 3,371 | 0.58 | 0.76 | 0.01 | -0.17 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 165.00 | 14.00 | 15.40 | 14.70 | 15.75 | +11.55 | +275.00% | 0.09 | 1,676 | 1,637 | 0.56 | 0.68 | 0.02 | -0.19 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 170.00 | 11.30 | 11.70 | 11.50 | 11.90 | +8.70 | +271.88% | 0.07 | 577 | 1,960 | 0.54 | 0.60 | 0.02 | -0.21 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 175.00 | 8.80 | 9.20 | 9.00 | 9.00 | +6.40 | +246.16% | 0.05 | 1,120 | 422 | 0.54 | 0.51 | 0.02 | -0.21 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 180.00 | 6.60 | 7.50 | 7.05 | 7.14 | +5.24 | +275.79% | 0.04 | 971 | 254 | 0.55 | 0.43 | 0.02 | -0.21 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 185.00 | 5.00 | 5.60 | 5.30 | 5.19 | +3.99 | +332.50% | 0.03 | 1,147 | 400 | 0.54 | 0.35 | 0.02 | -0.20 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 190.00 | 3.60 | 4.30 | 3.95 | 4.15 | +2.98 | +254.71% | 0.02 | 685 | 243 | 0.54 | 0.28 | 0.01 | -0.18 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 195.00 | 2.65 | 3.20 | 2.93 | 3.05 | +2.45 | +408.34% | 0.02 | 108 | 237 | 0.55 | 0.22 | 0.01 | -0.16 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 200.00 | 1.90 | 2.25 | 2.08 | 2.22 | +1.60 | +258.07% | 0.01 | 297 | 144 | 0.54 | 0.17 | 0.01 | -0.14 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 210.00 | 1.00 | 1.10 | 1.05 | 1.15 | +0.80 | +228.58% | 0.01 | 97 | 21 | 0.55 | 0.10 | 0.01 | -0.09 | 10/29/2025 | 10/29/2025 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:59 PM EST | |||
| 65.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:59 PM EST | |||
| 70.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:59 PM EST | |||
| 75.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.29 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:59 PM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 47 | 1.20 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/29/2025 3:59:59 PM EST |
| 85.00 | 0.00 | 0.05 | 0.03 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.11 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 10/29/2025 3:59:59 PM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.12 | -92.31% | 0.00 | 38 | 75 | 1.03 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 95.00 | 0.00 | 0.10 | 0.05 | 0.03 | -0.68 | -95.78% | 0.00 | 9 | 25 | 1.03 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 100.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.30 | -85.72% | 0.00 | 14 | 97 | 0.95 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 105.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.40 | -88.89% | 0.00 | 16 | 69 | 0.81 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 110.00 | 0.00 | 0.20 | 0.10 | 0.10 | -0.80 | -88.89% | 0.00 | 77 | 262 | 0.88 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 115.00 | 0.05 | 0.10 | 0.08 | 0.05 | -1.28 | -96.25% | 0.00 | 377 | 424 | 0.70 | 0.00 | 0.00 | -0.01 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 120.00 | 0.10 | 0.20 | 0.15 | 0.12 | -1.88 | -94.00% | 0.00 | 206 | 701 | 0.70 | 0.00 | 0.00 | -0.02 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 125.00 | 0.15 | 0.25 | 0.20 | 0.15 | -2.95 | -95.17% | 0.00 | 98 | 322 | 0.66 | -0.01 | 0.00 | -0.02 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 130.00 | 0.15 | 2.35 | 1.25 | 0.44 | -4.03 | -90.16% | 0.01 | 74 | 765 | 0.79 | -0.01 | 0.00 | -0.03 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 135.00 | 0.10 | 0.65 | 0.38 | 0.34 | -5.66 | -94.34% | 0.00 | 33 | 356 | 0.56 | -0.03 | 0.00 | -0.04 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 140.00 | 0.55 | 0.90 | 0.73 | 0.65 | -7.55 | -92.08% | 0.01 | 66 | 866 | 0.59 | -0.05 | 0.00 | -0.06 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 145.00 | 0.20 | 1.30 | 0.75 | 1.15 | -9.30 | -89.00% | 0.01 | 776 | 1,338 | 0.50 | -0.08 | 0.01 | -0.09 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 150.00 | 1.40 | 2.10 | 1.75 | 1.55 | -11.53 | -88.15% | 0.01 | 238 | 229 | 0.54 | -0.12 | 0.01 | -0.12 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 155.00 | 2.10 | 2.55 | 2.33 | 2.28 | -14.22 | -86.19% | 0.02 | 831 | 44 | 0.53 | -0.18 | 0.01 | -0.14 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 160.00 | 3.40 | 3.70 | 3.55 | 3.60 | -20.40 | -85.00% | 0.02 | 386 | 1 | 0.53 | -0.24 | 0.01 | -0.17 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 165.00 | 5.00 | 5.30 | 5.15 | 5.17 | -26.03 | -83.43% | 0.03 | 174 | 3 | 0.53 | -0.32 | 0.02 | -0.19 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 170.00 | 7.10 | 7.40 | 7.25 | 7.11 | -19.79 | -73.57% | 0.04 | 1,105 | 153 | 0.53 | -0.40 | 0.02 | -0.21 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 175.00 | 9.40 | 9.80 | 9.60 | 9.61 | % | 0.05 | 94 | 0 | 0.52 | -0.49 | 0.02 | -0.21 | 10/29/2025 | 10/29/2025 3:59:59 PM EST | |
| 180.00 | 12.10 | 12.70 | 12.40 | 12.35 | % | 0.07 | 26 | 0 | 0.52 | -0.57 | 0.02 | -0.21 | 10/29/2025 | 10/29/2025 3:59:59 PM EST | |
| 185.00 | 15.30 | 16.40 | 15.85 | 16.27 | -25.23 | -60.80% | 0.09 | 8 | 1 | 0.52 | -0.65 | 0.02 | -0.20 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 190.00 | 18.30 | 20.90 | 19.60 | 43.70 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.53 | -0.72 | 0.01 | -0.18 | 10/3/2025 | 10/29/2025 3:59:59 PM EST |
| 195.00 | 22.20 | 24.60 | 23.40 | % | 0.12 | 0 | 0 | 0.49 | -0.78 | 0.01 | -0.16 | 10/29/2025 3:59:59 PM EST | |||
| 200.00 | 25.70 | 28.80 | 27.25 | % | 0.14 | 0 | 0 | 0.66 | -0.83 | 0.01 | -0.14 | 10/29/2025 3:59:59 PM EST | |||
| 210.00 | 34.70 | 37.90 | 36.30 | % | 0.17 | 0 | 0 | 0.71 | -0.90 | 0.01 | -0.09 | 10/29/2025 3:59:59 PM EST |