Options Chain for TERADYNE INC COM (TER) - $112.24 as of 9/12/2025 9:29:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 60.70 | 64.50 | 62.60 | 56.27 | 0.00 | 0.00% | 1.25 | 0 | 3 | 4.51 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 9/12/2025 3:59:48 PM EST |
| 55.00 | 56.30 | 58.70 | 57.50 | % | 1.05 | 0 | 0 | 3.50 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:48 PM EST | |||
| 60.00 | 50.60 | 54.40 | 52.50 | 45.20 | 0.00 | 0.00% | 0.88 | 0 | 0 | 3.68 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 9/12/2025 3:59:48 PM EST |
| 65.00 | 46.30 | 49.40 | 47.85 | 43.26 | 0.00 | 0.00% | 0.74 | 0 | 0 | 3.25 | 1.00 | 0.00 | 0.00 | 7/30/2025 | 9/12/2025 3:59:48 PM EST |
| 70.00 | 40.60 | 44.40 | 42.50 | 41.00 | 0.00 | 0.00% | 0.61 | 0 | 2 | 2.93 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 9/12/2025 3:59:48 PM EST |
| 75.00 | 35.70 | 39.30 | 37.50 | 34.50 | 0.00 | 0.00% | 0.50 | 0 | 3 | 2.44 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 9/12/2025 3:59:48 PM EST |
| 80.00 | 31.30 | 34.10 | 32.70 | 32.30 | 0.00 | 0.00% | 0.41 | 0 | 4 | 2.06 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 9/12/2025 3:59:48 PM EST |
| 85.00 | 26.40 | 29.00 | 27.70 | 27.40 | 0.00 | 0.00% | 0.33 | 0 | 2 | 1.74 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 9/12/2025 3:59:48 PM EST |
| 90.00 | 21.00 | 23.10 | 22.05 | 21.90 | -4.20 | -16.10% | 0.24 | 1 | 137 | 1.60 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:48 PM EST |
| 95.00 | 17.20 | 17.80 | 17.50 | 16.27 | -4.08 | -20.05% | 0.18 | 25 | 206 | 1.29 | 1.00 | 0.00 | -0.01 | 9/12/2025 | 9/12/2025 3:59:48 PM EST |
| 100.00 | 12.30 | 12.90 | 12.60 | 12.00 | -4.47 | -27.14% | 0.13 | 6 | 133 | 0.71 | 0.97 | 0.01 | -0.06 | 9/12/2025 | 9/12/2025 3:59:48 PM EST |
| 105.00 | 7.70 | 8.10 | 7.90 | 8.06 | -2.64 | -24.68% | 0.08 | 164 | 1,939 | 0.83 | 0.88 | 0.03 | -0.11 | 9/12/2025 | 9/12/2025 3:59:48 PM EST |
| 110.00 | 3.50 | 4.00 | 3.75 | 4.34 | -2.36 | -35.23% | 0.03 | 131 | 631 | 0.37 | 0.67 | 0.06 | -0.17 | 9/12/2025 | 9/12/2025 3:59:48 PM EST |
| 115.00 | 1.15 | 1.45 | 1.30 | 1.25 | -1.85 | -59.68% | 0.01 | 178 | 588 | 0.37 | 0.35 | 0.06 | -0.17 | 9/12/2025 | 9/12/2025 3:59:48 PM EST |
| 120.00 | 0.30 | 0.45 | 0.38 | 0.35 | -0.71 | -66.99% | 0.00 | 47 | 2,373 | 0.39 | 0.12 | 0.03 | -0.09 | 9/12/2025 | 9/12/2025 3:59:48 PM EST |
| 125.00 | 0.05 | 0.25 | 0.15 | 0.13 | -0.12 | -48.00% | 0.00 | 34 | 2,518 | 0.44 | 0.03 | 0.01 | -0.03 | 9/12/2025 | 9/12/2025 3:59:48 PM EST |
| 130.00 | 0.05 | 0.50 | 0.28 | 0.13 | -0.14 | -51.86% | 0.00 | 867 | 2,200 | 0.62 | 0.00 | 0.00 | -0.01 | 9/12/2025 | 9/12/2025 3:59:48 PM EST |
| 135.00 | 0.00 | 0.40 | 0.20 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 1,438 | 0.86 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:48 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 32 | 1.54 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 3:59:48 PM EST |
| 145.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:48 PM EST | |||
| 150.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:48 PM EST | |||
| 155.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:48 PM EST | |||
| 160.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.04 | -44.45% | 0.00 | 2 | 681 | 1.05 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:48 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 2 | 4.57 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 9/12/2025 3:59:48 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 4.11 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:48 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.46 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:48 PM EST | |||
| 65.00 | 0.00 | 1.35 | 0.68 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.02 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 9/12/2025 3:59:48 PM EST |
| 70.00 | 0.00 | 0.55 | 0.28 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 50 | 2.11 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 9/12/2025 3:59:48 PM EST |
| 75.00 | 0.00 | 0.95 | 0.48 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 31 | 2.09 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 9/12/2025 3:59:48 PM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 388 | 1.07 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 9/12/2025 3:59:48 PM EST |
| 85.00 | 0.00 | 0.05 | 0.03 | 0.07 | -0.06 | -46.16% | 0.00 | 2 | 73 | 0.90 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:48 PM EST |
| 90.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,639 | 0.82 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:48 PM EST |
| 95.00 | 0.00 | 0.20 | 0.10 | 0.06 | -0.06 | -50.00% | 0.00 | 552 | 3,142 | 0.73 | 0.00 | 0.00 | -0.01 | 9/12/2025 | 9/12/2025 3:59:48 PM EST |
| 100.00 | 0.05 | 0.30 | 0.18 | 0.17 | +0.06 | +54.55% | 0.00 | 278 | 1,829 | 0.51 | -0.03 | 0.01 | -0.06 | 9/12/2025 | 9/12/2025 3:59:48 PM EST |
| 105.00 | 0.35 | 0.80 | 0.58 | 0.61 | +0.43 | +238.89% | 0.01 | 1,656 | 3,439 | 0.45 | -0.12 | 0.03 | -0.11 | 9/12/2025 | 9/12/2025 3:59:48 PM EST |
| 110.00 | 1.30 | 1.65 | 1.48 | 1.41 | +0.76 | +116.93% | 0.01 | 1,068 | 2,606 | 0.41 | -0.33 | 0.06 | -0.17 | 9/12/2025 | 9/12/2025 3:59:48 PM EST |
| 115.00 | 3.30 | 4.20 | 3.75 | 4.20 | +1.40 | +50.00% | 0.03 | 38 | 2,792 | 0.36 | -0.65 | 0.06 | -0.17 | 9/12/2025 | 9/12/2025 3:59:48 PM EST |
| 120.00 | 7.50 | 8.80 | 8.15 | 9.95 | +4.95 | +99.00% | 0.07 | 4 | 357 | 0.46 | -0.88 | 0.03 | -0.09 | 9/12/2025 | 9/12/2025 3:59:48 PM EST |
| 125.00 | 10.80 | 14.40 | 12.60 | 5.80 | 0.00 | 0.00% | 0.10 | 0 | 43 | 0.98 | -0.97 | 0.01 | -0.03 | 9/8/2025 | 9/12/2025 3:59:48 PM EST |
| 130.00 | 16.40 | 18.80 | 17.60 | 14.62 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.03 | -1.00 | 0.00 | -0.01 | 9/10/2025 | 9/12/2025 3:59:48 PM EST |
| 135.00 | 20.80 | 23.80 | 22.30 | % | 0.17 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:48 PM EST | |||
| 140.00 | 25.90 | 28.70 | 27.30 | % | 0.20 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:48 PM EST | |||
| 145.00 | 30.70 | 33.70 | 32.20 | % | 0.22 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:48 PM EST | |||
| 150.00 | 35.70 | 38.70 | 37.20 | % | 0.25 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:48 PM EST | |||
| 155.00 | 40.70 | 43.70 | 42.20 | % | 0.27 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:48 PM EST | |||
| 160.00 | 45.90 | 48.70 | 47.30 | % | 0.30 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:48 PM EST | |||
| 165.00 | 50.70 | 54.30 | 52.50 | % | 0.32 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:48 PM EST |