Options Chain for TERADYNE INC COM (TER) - $80.75 as of 5/30/2025 6:01:11 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 37.20 | 40.30 | 34.80 | 0.00 | 0.00% | 0 | 20 | 2.36 | 1.00 | 0.00 | 0.00 | 4/15/2025 | 5/30/2025 3:59:58 PM EST |
| 45.00 | 32.20 | 35.30 | 30.50 | 0.00 | 0.00% | 0 | 2 | 1.91 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 5/30/2025 3:59:58 PM EST |
| 50.00 | 27.30 | 30.30 | 32.35 | 0.00 | 0.00% | 0 | 2 | 1.35 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/30/2025 3:59:58 PM EST |
| 55.00 | 22.70 | 25.20 | 26.40 | 0.00 | 0.00% | 0 | 1 | 1.07 | 1.00 | 0.00 | -0.01 | 5/21/2025 | 5/30/2025 3:59:58 PM EST |
| 60.00 | 17.20 | 20.00 | 20.55 | 0.00 | 0.00% | 0 | 120 | 0.85 | 0.98 | 0.00 | -0.02 | 5/28/2025 | 5/30/2025 3:59:58 PM EST |
| 65.00 | 13.00 | 15.30 | 14.00 | +1.30 | +10.24% | 40 | 115 | 0.71 | 0.94 | 0.01 | -0.04 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 70.00 | 9.30 | 10.40 | 9.44 | -1.86 | -16.46% | 5 | 277 | 0.57 | 0.85 | 0.02 | -0.06 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 75.00 | 5.10 | 5.90 | 7.90 | 0.00 | 0.00% | 0 | 451 | 0.45 | 0.70 | 0.04 | -0.07 | 5/29/2025 | 5/30/2025 3:59:58 PM EST |
| 80.00 | 2.65 | 2.85 | 2.62 | -1.38 | -34.50% | 20 | 521 | 0.44 | 0.45 | 0.05 | -0.07 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 85.00 | 0.85 | 1.20 | 1.06 | -0.84 | -44.22% | 8 | 855 | 0.41 | 0.22 | 0.04 | -0.06 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 90.00 | 0.30 | 0.45 | 0.35 | -0.45 | -56.25% | 23 | 2,872 | 0.42 | 0.09 | 0.02 | -0.03 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 95.00 | 0.05 | 0.35 | 0.13 | -0.17 | -56.67% | 10 | 946 | 0.49 | 0.03 | 0.01 | -0.01 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 100.00 | 0.05 | 0.20 | 0.10 | -0.02 | -16.67% | 5 | 118 | 0.50 | 0.01 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 105.00 | 0.00 | 1.30 | 0.15 | 0.00 | 0.00% | 0 | 43 | 1.02 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/30/2025 3:59:58 PM EST |
| 110.00 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 56 | 0.85 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:58 PM EST |
| 115.00 | 0.00 | 1.30 | 0.10 | 0.00 | 0.00% | 0 | 106 | 1.23 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/30/2025 3:59:58 PM EST |
| 120.00 | 0.00 | 1.50 | 0.07 | 0.00 | 0.00% | 0 | 178 | 1.32 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/30/2025 3:59:58 PM EST |
| 125.00 | 0.00 | 0.75 | 0.27 | 0.00 | 0.00% | 0 | 125 | 1.24 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:58 PM EST |
| 130.00 | 0.00 | 0.20 | 0.12 | 0.00 | 0.00% | 0 | 60 | 1.04 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:58 PM EST |
| 135.00 | 0.00 | 1.50 | 0.05 | 0.00 | 0.00% | 0 | 169 | 1.57 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/30/2025 3:59:58 PM EST |
| 140.00 | 0.00 | 1.50 | 0.08 | 0.00 | 0.00% | 0 | 142 | 1.64 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/30/2025 3:59:58 PM EST |
| 145.00 | 0.00 | 1.50 | 0.04 | 0.00 | 0.00% | 0 | 129 | 1.71 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/30/2025 3:59:58 PM EST |
| 150.00 | 0.00 | 1.30 | 0.38 | 0.00 | 0.00% | 0 | 269 | 1.78 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 5/30/2025 3:59:58 PM EST |
| 155.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 43 | 1.11 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/30/2025 3:59:58 PM EST |
| 160.00 | 0.00 | 1.50 | 0.10 | 0.00 | 0.00% | 0 | 124 | 1.90 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 5/30/2025 3:59:58 PM EST |
| 165.00 | 0.00 | 1.50 | 0.33 | 0.00 | 0.00% | 0 | 23 | 1.96 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 5/30/2025 3:59:58 PM EST |
| 170.00 | 0.00 | 0.15 | 0.39 | 0.00 | 0.00% | 0 | 34 | 1.41 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 5/30/2025 3:59:58 PM EST |
| 175.00 | 0.00 | 1.50 | 0.30 | 0.00 | 0.00% | 0 | 5 | 2.07 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 5/30/2025 3:59:58 PM EST |
| 180.00 | 0.00 | 1.50 | 0.36 | 0.00 | 0.00% | 0 | 19 | 2.13 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 5/30/2025 3:59:58 PM EST |
| 185.00 | 0.00 | 1.50 | 4.70 | 0.00 | 0.00% | 0 | 70 | 2.18 | 0.00 | 0.00 | 0.00 | 1/7/2025 | 5/30/2025 3:59:58 PM EST |
| 190.00 | 0.00 | 1.30 | 0.15 | 0.00 | 0.00% | 0 | 2 | 2.22 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 5/30/2025 3:59:58 PM EST |
| 195.00 | 0.00 | 0.05 | 0.35 | 0.00 | 0.00% | 0 | 11 | 1.43 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 5/30/2025 3:59:58 PM EST |
| 200.00 | 0.00 | 2.15 | 3.10 | 0.00 | 0.00% | 0 | 37 | 2.32 | 0.00 | 0.00 | 0.00 | 1/7/2025 | 5/30/2025 3:59:58 PM EST |
| 210.00 | 0.00 | 2.15 | 2.30 | 0.00 | 0.00% | 0 | 7 | 2.41 | 0.00 | 0.00 | 0.00 | 1/7/2025 | 5/30/2025 3:59:58 PM EST |
| 220.00 | 0.00 | 1.30 | 1.10 | 0.00 | 0.00% | 0 | 12 | 2.49 | 0.00 | 0.00 | 0.00 | 10/23/2024 | 5/30/2025 3:59:58 PM EST |
| 230.00 | 0.00 | 2.15 | 1.10 | 0.00 | 0.00% | 0 | 2 | 2.56 | 0.00 | 0.00 | 0.00 | 10/11/2024 | 5/30/2025 3:59:58 PM EST |
| 240.00 | 0.00 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 10 | 2.04 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 5/30/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 1 | 1.40 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/30/2025 3:59:58 PM EST |
| 45.00 | 0.00 | 0.15 | 1.55 | 0.00 | 0.00% | 0 | 28 | 1.18 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/30/2025 3:59:58 PM EST |
| 50.00 | 0.00 | 0.20 | 0.25 | 0.00 | 0.00% | 0 | 72 | 1.03 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/30/2025 3:59:58 PM EST |
| 55.00 | 0.05 | 0.25 | 0.07 | 0.00 | 0.00% | 0 | 306 | 0.76 | 0.00 | 0.00 | -0.01 | 5/28/2025 | 5/30/2025 3:59:58 PM EST |
| 60.00 | 0.05 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 8,855 | 0.72 | -0.02 | 0.00 | -0.02 | 5/28/2025 | 5/30/2025 3:59:58 PM EST |
| 65.00 | 0.20 | 0.30 | 0.27 | +0.02 | +8.00% | 2 | 960 | 0.53 | -0.06 | 0.01 | -0.04 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 70.00 | 0.40 | 0.70 | 0.80 | +0.30 | +60.00% | 13 | 30,031 | 0.45 | -0.15 | 0.02 | -0.06 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 75.00 | 1.65 | 1.85 | 1.79 | +0.46 | +34.59% | 30 | 1,006 | 0.45 | -0.30 | 0.04 | -0.07 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 80.00 | 3.80 | 4.10 | 3.90 | +0.90 | +30.00% | 30 | 1,646 | 0.43 | -0.55 | 0.05 | -0.07 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 85.00 | 6.90 | 7.60 | 5.50 | 0.00 | 0.00% | 0 | 343 | 0.41 | -0.78 | 0.04 | -0.06 | 5/28/2025 | 5/30/2025 3:59:58 PM EST |
| 90.00 | 10.00 | 12.80 | 12.45 | +3.16 | +34.02% | 1 | 867 | 0.65 | -0.91 | 0.02 | -0.03 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 95.00 | 14.70 | 18.40 | 12.80 | 0.00 | 0.00% | 0 | 288 | 0.88 | -0.97 | 0.01 | -0.01 | 5/12/2025 | 5/30/2025 3:59:58 PM EST |
| 100.00 | 19.60 | 23.40 | 23.60 | 0.00 | 0.00% | 0 | 0 | 1.03 | -0.99 | 0.00 | 0.00 | 4/28/2025 | 5/30/2025 3:59:58 PM EST |
| 105.00 | 24.80 | 28.40 | 38.00 | 0.00 | 0.00% | 0 | 2 | 1.16 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 5/30/2025 3:59:58 PM EST |
| 110.00 | 29.90 | 32.90 | 38.94 | 0.00 | 0.00% | 0 | 2 | 1.23 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 5/30/2025 3:59:58 PM EST |
| 115.00 | 34.70 | 38.20 | 29.19 | 0.00 | 0.00% | 0 | 2 | 1.34 | -1.00 | 0.00 | 0.00 | 3/13/2025 | 5/30/2025 3:59:58 PM EST |
| 120.00 | 39.90 | 42.90 | 45.20 | 0.00 | 0.00% | 0 | 1 | 1.48 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 5/30/2025 3:59:58 PM EST |
| 125.00 | 45.40 | 48.10 | 21.32 | 0.00 | 0.00% | 0 | 3 | 1.50 | -1.00 | 0.00 | 0.00 | 3/6/2025 | 5/30/2025 3:59:58 PM EST |
| 130.00 | 49.90 | 53.40 | 44.52 | 0.00 | 0.00% | 0 | 2 | 1.66 | -1.00 | 0.00 | 0.00 | 3/14/2025 | 5/30/2025 3:59:58 PM EST |
| 135.00 | 54.60 | 58.30 | 54.40 | 0.00 | 0.00% | 0 | 2 | 1.59 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:58 PM EST |
| 140.00 | 59.60 | 63.00 | 63.03 | 0.00 | 0.00% | 0 | 7 | 1.72 | -1.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 3:59:58 PM EST |
| 145.00 | 64.90 | 68.40 | 64.33 | 0.00 | 0.00% | 0 | 1 | 1.90 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:58 PM EST |
| 150.00 | 69.60 | 73.40 | 69.33 | 0.00 | 0.00% | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:58 PM EST |
| 155.00 | 75.10 | 78.40 | 23.00 | 0.00 | 0.00% | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 1/7/2025 | 5/30/2025 3:59:58 PM EST |
| 160.00 | 80.30 | 83.40 | % | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 165.00 | 84.60 | 88.40 | % | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 170.00 | 90.10 | 93.40 | 35.00 | 0.00 | 0.00% | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 1/6/2025 | 5/30/2025 3:59:58 PM EST |
| 175.00 | 95.30 | 97.90 | % | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 180.00 | 99.70 | 103.20 | % | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 185.00 | 104.90 | 107.90 | % | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 190.00 | 110.50 | 113.30 | % | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 195.00 | 115.30 | 117.90 | 42.60 | 0.00 | 0.00% | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 7/10/2024 | 5/30/2025 3:59:58 PM EST |
| 200.00 | 119.60 | 122.90 | % | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 210.00 | 130.10 | 132.80 | % | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 220.00 | 140.50 | 143.20 | % | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 230.00 | 149.40 | 153.40 | % | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 240.00 | 159.50 | 163.20 | % | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST |