Options Chain for TERADYNE INC COM (TER) - $103.58 as of 11/20/2024 8:47:06 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 27.70 | 29.80 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | -0.01 | 11/20/2024 3:59:43 PM EST | |||
| 80.00 | 22.80 | 24.70 | % | 0 | 0 | 0.75 | 0.98 | 0.00 | -0.02 | 11/20/2024 3:59:43 PM EST | |||
| 85.00 | 18.60 | 19.80 | % | 0 | 0 | 0.63 | 0.95 | 0.01 | -0.03 | 11/20/2024 3:59:43 PM EST | |||
| 90.00 | 13.30 | 15.20 | 17.90 | 0.00 | 0.00% | 0 | 8 | 0.55 | 0.91 | 0.01 | -0.04 | 10/31/2024 | 11/20/2024 3:59:43 PM EST |
| 95.00 | 7.50 | 10.40 | 9.60 | +0.20 | +2.13% | 2 | 6 | 0.26 | 0.81 | 0.02 | -0.06 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 100.00 | 6.40 | 6.60 | 6.20 | +0.10 | +1.64% | 22 | 87 | 0.36 | 0.66 | 0.03 | -0.07 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 105.00 | 3.70 | 3.90 | 3.70 | +0.35 | +10.45% | 12 | 317 | 0.36 | 0.48 | 0.04 | -0.08 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 110.00 | 1.90 | 2.10 | 2.00 | +0.12 | +6.39% | 16 | 469 | 0.36 | 0.31 | 0.03 | -0.07 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 115.00 | 0.90 | 1.05 | 0.87 | -0.02 | -2.25% | 18 | 162 | 0.36 | 0.18 | 0.02 | -0.05 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 120.00 | 0.35 | 0.55 | 0.45 | 0.00 | 0.00% | 15 | 638 | 0.36 | 0.10 | 0.02 | -0.03 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 125.00 | 0.10 | 0.70 | 0.22 | 0.00 | 0.00% | 0 | 770 | 0.41 | 0.05 | 0.01 | -0.02 | 11/19/2024 | 11/20/2024 3:59:43 PM EST |
| 130.00 | 0.00 | 0.75 | 0.13 | 0.00 | 0.00% | 0 | 46 | 0.58 | 0.02 | 0.00 | -0.01 | 11/19/2024 | 11/20/2024 3:59:43 PM EST |
| 135.00 | 0.05 | 0.30 | 0.05 | -0.31 | -86.12% | 1 | 94 | 0.46 | 0.01 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 140.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 6 | 0.71 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:43 PM EST |
| 145.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 46 | 0.77 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:43 PM EST |
| 150.00 | 0.00 | 1.00 | 0.28 | 0.00 | 0.00% | 0 | 35 | 0.83 | 0.00 | 0.00 | 0.00 | 10/29/2024 | 11/20/2024 3:59:43 PM EST |
| 155.00 | 0.00 | 1.00 | 0.22 | 0.00 | 0.00% | 0 | 4 | 0.88 | 0.00 | 0.00 | 0.00 | 10/25/2024 | 11/20/2024 3:59:43 PM EST |
| 160.00 | 0.00 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 3:59:43 PM EST |
| 165.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.98 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 11/20/2024 3:59:43 PM EST |
| 170.00 | 0.00 | 0.75 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 175.00 | 0.00 | 0.15 | 0.30 | 0.00 | 0.00% | 0 | 6 | 0.83 | 0.00 | 0.00 | 0.00 | 10/23/2024 | 11/20/2024 3:59:43 PM EST |
| 180.00 | 0.00 | 0.75 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 185.00 | 0.00 | 0.75 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 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 | 0.30 | 0.07 | 0.00 | 0.00% | 0 | 14 | 0.66 | 0.00 | 0.00 | -0.01 | 11/19/2024 | 11/20/2024 3:59:43 PM EST |
| 80.00 | 0.05 | 0.65 | 0.12 | -0.14 | -53.85% | 1 | 3 | 0.54 | -0.02 | 0.00 | -0.02 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 85.00 | 0.10 | 0.35 | 0.40 | 0.00 | 0.00% | 0 | 12 | 0.41 | -0.05 | 0.01 | -0.03 | 11/15/2024 | 11/20/2024 3:59:43 PM EST |
| 90.00 | 0.50 | 0.60 | 0.60 | -0.05 | -7.70% | 4 | 858 | 0.40 | -0.09 | 0.01 | -0.04 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 95.00 | 1.15 | 1.30 | 1.40 | -0.05 | -3.45% | 3 | 11,225 | 0.38 | -0.19 | 0.02 | -0.06 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 100.00 | 2.45 | 2.70 | 2.85 | -0.05 | -1.73% | 24 | 546 | 0.36 | -0.34 | 0.03 | -0.07 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 105.00 | 4.80 | 5.00 | 5.20 | -0.30 | -5.46% | 4 | 498 | 0.36 | -0.52 | 0.04 | -0.08 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 110.00 | 5.90 | 10.50 | 8.65 | -0.45 | -4.95% | 3 | 178 | 0.39 | -0.69 | 0.03 | -0.07 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 115.00 | 11.90 | 12.90 | 12.66 | -0.15 | -1.18% | 15 | 93 | 0.36 | -0.82 | 0.02 | -0.05 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 120.00 | 15.70 | 17.60 | 16.10 | 0.00 | 0.00% | 0 | 59 | 0.50 | -0.90 | 0.02 | -0.03 | 11/15/2024 | 11/20/2024 3:59:43 PM EST |
| 125.00 | 21.20 | 23.30 | 19.30 | 0.00 | 0.00% | 0 | 5 | 0.68 | -0.95 | 0.01 | -0.02 | 10/31/2024 | 11/20/2024 3:59:43 PM EST |
| 130.00 | 25.50 | 28.40 | % | 0 | 0 | 0.78 | -0.98 | 0.00 | -0.01 | 11/20/2024 3:59:43 PM EST | |||
| 135.00 | 29.60 | 34.00 | 24.90 | 0.00 | 0.00% | 0 | 0 | 0.88 | -0.99 | 0.00 | -0.01 | 10/28/2024 | 11/20/2024 3:59:43 PM EST |
| 140.00 | 34.40 | 38.80 | 27.28 | 0.00 | 0.00% | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 10/29/2024 | 11/20/2024 3:59:43 PM EST |
| 145.00 | 39.20 | 43.90 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 150.00 | 44.40 | 49.00 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 155.00 | 49.40 | 54.00 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 160.00 | 54.20 | 58.90 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 165.00 | 59.20 | 63.90 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 170.00 | 64.30 | 69.00 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 175.00 | 69.30 | 73.90 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 180.00 | 74.30 | 78.50 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 185.00 | 79.30 | 84.00 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST |