Options Chain for TERADYNE INC COM (TER) - $91.33 as of 7/25/2025 1:18:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 55.10 | 57.60 | 56.35 | 57.71 | 0.00 | 0.00% | 1.61 | 0 | 20 | 3.11 | 1.00 | 0.00 | 0.00 | 7/23/2025 | 7/25/2025 11:58:51 AM EST |
| 40.00 | 48.80 | 52.70 | 50.75 | % | 1.27 | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:51 AM EST | |||
| 45.00 | 43.90 | 47.80 | 45.85 | % | 1.02 | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:51 AM EST | |||
| 50.00 | 39.00 | 42.60 | 40.80 | 40.30 | 0.00 | 0.00% | 0.82 | 0 | 4 | 2.14 | 1.00 | 0.00 | 0.00 | 7/16/2025 | 7/25/2025 11:58:51 AM EST |
| 55.00 | 35.20 | 37.50 | 36.35 | % | 0.66 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:51 AM EST | |||
| 60.00 | 30.30 | 31.60 | 30.95 | 30.82 | -5.88 | -16.03% | 0.52 | 2 | 20 | 1.21 | 1.00 | 0.00 | -0.01 | 7/25/2025 | 7/25/2025 11:58:51 AM EST |
| 65.00 | 24.80 | 26.90 | 25.85 | % | 0.40 | 0 | 0 | 1.27 | 0.99 | 0.00 | -0.02 | 7/25/2025 11:58:51 AM EST | |||
| 70.00 | 20.70 | 22.80 | 21.75 | 24.30 | 0.00 | 0.00% | 0.31 | 0 | 16 | 0.70 | 0.97 | 0.01 | -0.03 | 7/3/2025 | 7/25/2025 11:58:51 AM EST |
| 75.00 | 16.20 | 17.10 | 16.65 | 18.20 | 0.00 | 0.00% | 0.22 | 0 | 40 | 0.58 | 0.92 | 0.01 | -0.06 | 7/17/2025 | 7/25/2025 11:58:51 AM EST |
| 80.00 | 12.00 | 12.70 | 12.35 | 14.95 | 0.00 | 0.00% | 0.15 | 0 | 112 | 0.58 | 0.83 | 0.02 | -0.09 | 7/22/2025 | 7/25/2025 11:58:51 AM EST |
| 85.00 | 8.20 | 8.50 | 8.35 | 8.48 | -0.09 | -1.05% | 0.10 | 1 | 315 | 0.57 | 0.71 | 0.03 | -0.11 | 7/25/2025 | 7/25/2025 11:58:51 AM EST |
| 90.00 | 5.20 | 5.50 | 5.35 | 5.20 | 0.00 | 0.00% | 0.06 | 14 | 716 | 0.55 | 0.55 | 0.03 | -0.12 | 7/25/2025 | 7/25/2025 11:58:51 AM EST |
| 95.00 | 3.10 | 3.30 | 3.20 | 3.28 | -0.10 | -2.96% | 0.03 | 134 | 1,598 | 0.55 | 0.39 | 0.03 | -0.12 | 7/25/2025 | 7/25/2025 11:58:51 AM EST |
| 100.00 | 1.80 | 1.95 | 1.88 | 1.85 | -0.15 | -7.50% | 0.02 | 53 | 3,124 | 0.57 | 0.27 | 0.03 | -0.10 | 7/25/2025 | 7/25/2025 11:58:51 AM EST |
| 105.00 | 1.05 | 1.20 | 1.13 | 1.10 | -0.05 | -4.35% | 0.01 | 1,175 | 3,299 | 0.60 | 0.17 | 0.02 | -0.08 | 7/25/2025 | 7/25/2025 11:58:51 AM EST |
| 110.00 | 0.60 | 0.70 | 0.65 | 0.62 | -0.06 | -8.83% | 0.01 | 118 | 2,853 | 0.61 | 0.11 | 0.01 | -0.06 | 7/25/2025 | 7/25/2025 11:58:51 AM EST |
| 115.00 | 0.35 | 0.50 | 0.43 | 0.35 | -0.05 | -12.50% | 0.00 | 532 | 3,920 | 0.63 | 0.07 | 0.01 | -0.05 | 7/25/2025 | 7/25/2025 11:58:51 AM EST |
| 120.00 | 0.15 | 0.25 | 0.20 | 0.20 | 0.00 | 0.00% | 0.00 | 1,168 | 2,251 | 0.69 | 0.04 | 0.01 | -0.03 | 7/25/2025 | 7/25/2025 11:58:51 AM EST |
| 125.00 | 0.05 | 0.15 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.72 | 0.03 | 0.00 | -0.02 | 7/24/2025 | 7/25/2025 11:58:51 AM EST |
| 130.00 | 0.00 | 0.25 | 0.13 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 890 | 0.80 | 0.01 | 0.00 | -0.01 | 7/21/2025 | 7/25/2025 11:58:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:51 AM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 32 | 2.16 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 7/25/2025 11:58:51 AM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.89 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 7/25/2025 11:58:51 AM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.64 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 7/25/2025 11:58:51 AM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 48 | 1.42 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 7/25/2025 11:58:51 AM EST |
| 60.00 | 0.00 | 0.60 | 0.30 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 500 | 1.15 | 0.00 | 0.00 | -0.01 | 7/10/2025 | 7/25/2025 11:58:51 AM EST |
| 65.00 | 0.00 | 0.70 | 0.35 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 93 | 1.00 | -0.01 | 0.00 | -0.02 | 7/21/2025 | 7/25/2025 11:58:51 AM EST |
| 70.00 | 0.00 | 0.60 | 0.30 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 317 | 0.79 | -0.03 | 0.01 | -0.03 | 7/24/2025 | 7/25/2025 11:58:51 AM EST |
| 75.00 | 0.45 | 0.60 | 0.53 | 0.56 | -0.10 | -15.16% | 0.01 | 21 | 8,311 | 0.61 | -0.08 | 0.01 | -0.06 | 7/25/2025 | 7/25/2025 11:58:51 AM EST |
| 80.00 | 1.05 | 1.25 | 1.15 | 1.25 | -0.15 | -10.72% | 0.01 | 9 | 3,928 | 0.59 | -0.17 | 0.02 | -0.09 | 7/25/2025 | 7/25/2025 11:58:51 AM EST |
| 85.00 | 2.25 | 2.45 | 2.35 | 2.42 | +0.07 | +2.98% | 0.03 | 574 | 3,820 | 0.57 | -0.29 | 0.03 | -0.11 | 7/25/2025 | 7/25/2025 11:58:51 AM EST |
| 90.00 | 4.30 | 4.50 | 4.40 | 4.40 | -0.22 | -4.77% | 0.05 | 15 | 863 | 0.56 | -0.45 | 0.03 | -0.12 | 7/25/2025 | 7/25/2025 11:58:51 AM EST |
| 95.00 | 7.10 | 7.40 | 7.25 | 7.50 | +1.07 | +16.65% | 0.08 | 11 | 340 | 0.57 | -0.61 | 0.03 | -0.12 | 7/25/2025 | 7/25/2025 11:58:51 AM EST |
| 100.00 | 10.80 | 11.30 | 11.05 | 11.20 | 0.00 | 0.00% | 0.11 | 0 | 222 | 0.59 | -0.73 | 0.03 | -0.10 | 7/24/2025 | 7/25/2025 11:58:51 AM EST |
| 105.00 | 15.10 | 15.50 | 15.30 | 12.00 | 0.00 | 0.00% | 0.15 | 0 | 14 | 0.62 | -0.83 | 0.02 | -0.08 | 7/14/2025 | 7/25/2025 11:58:51 AM EST |
| 110.00 | 19.50 | 20.50 | 20.00 | 14.90 | 0.00 | 0.00% | 0.18 | 0 | 12 | 0.58 | -0.89 | 0.01 | -0.06 | 7/21/2025 | 7/25/2025 11:58:51 AM EST |
| 115.00 | 23.80 | 25.30 | 24.55 | 20.78 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.79 | -0.93 | 0.01 | -0.05 | 7/14/2025 | 7/25/2025 11:58:51 AM EST |
| 120.00 | 28.30 | 30.30 | 29.30 | % | 0.24 | 0 | 0 | 0.81 | -0.96 | 0.01 | -0.03 | 7/25/2025 11:58:51 AM EST | |||
| 125.00 | 33.90 | 35.50 | 34.70 | % | 0.28 | 0 | 0 | 1.03 | -0.97 | 0.00 | -0.02 | 7/25/2025 11:58:51 AM EST | |||
| 130.00 | 37.30 | 40.60 | 38.95 | 37.00 | 0.00 | 0.00% | 0.30 | 0 | 1 | 1.19 | -0.99 | 0.00 | -0.01 | 7/18/2025 | 7/25/2025 11:58:51 AM EST |