Options Chain for TERADYNE INC COM (TER) - $195.18 as of 12/22/2025 12:20:33 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 46.50 | 50.30 | 48.40 | % | 0.32 | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:12 PM EST | |||
| 155.00 | 42.20 | 45.10 | 43.65 | 45.38 | 0.00 | 0.00% | 0.28 | 0 | 4 | 2.13 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/23/2025 1:59:12 PM EST |
| 160.00 | 37.20 | 40.20 | 38.70 | % | 0.24 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:12 PM EST | |||
| 162.50 | 34.60 | 37.70 | 36.15 | % | 0.22 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:12 PM EST | |||
| 165.00 | 32.20 | 35.20 | 33.70 | % | 0.20 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:12 PM EST | |||
| 167.50 | 29.70 | 32.60 | 31.15 | % | 0.19 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:12 PM EST | |||
| 170.00 | 27.10 | 30.10 | 28.60 | % | 0.17 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:12 PM EST | |||
| 172.50 | 24.70 | 27.70 | 26.20 | % | 0.15 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:12 PM EST | |||
| 175.00 | 22.20 | 25.20 | 23.70 | % | 0.14 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:12 PM EST | |||
| 177.50 | 19.70 | 22.50 | 21.10 | 16.70 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 12/23/2025 1:59:12 PM EST |
| 180.00 | 17.20 | 20.20 | 18.70 | 7.30 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.92 | 0.99 | 0.00 | -0.01 | 12/17/2025 | 12/23/2025 1:59:12 PM EST |
| 182.50 | 14.80 | 17.80 | 16.30 | 16.50 | +4.00 | +32.00% | 0.09 | 1 | 1 | 1.03 | 0.99 | 0.00 | -0.01 | 12/23/2025 | 12/23/2025 1:59:12 PM EST |
| 185.00 | 12.30 | 14.70 | 13.50 | 8.19 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.80 | 0.98 | 0.01 | -0.04 | 12/18/2025 | 12/23/2025 1:59:12 PM EST |
| 187.50 | 9.90 | 12.90 | 11.40 | 7.20 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.67 | 0.95 | 0.01 | -0.14 | 12/18/2025 | 12/23/2025 1:59:12 PM EST |
| 190.00 | 8.10 | 10.30 | 9.20 | 9.60 | 0.00 | 0.00% | 0.05 | 0 | 10 | 0.70 | 0.90 | 0.03 | -0.23 | 12/22/2025 | 12/23/2025 1:59:12 PM EST |
| 192.50 | 6.00 | 7.90 | 6.95 | 7.97 | 0.00 | 0.00% | 0.04 | 0 | 20 | 0.60 | 0.83 | 0.04 | -0.29 | 12/22/2025 | 12/23/2025 1:59:12 PM EST |
| 195.00 | 3.30 | 5.90 | 4.60 | 4.02 | -1.75 | -30.33% | 0.02 | 1 | 25 | 0.55 | 0.72 | 0.06 | -0.36 | 12/23/2025 | 12/23/2025 1:59:12 PM EST |
| 197.50 | 2.25 | 3.30 | 2.78 | 3.21 | -0.89 | -21.71% | 0.01 | 2 | 24 | 0.35 | 0.56 | 0.07 | -0.40 | 12/23/2025 | 12/23/2025 1:59:12 PM EST |
| 200.00 | 1.45 | 2.00 | 1.73 | 1.79 | -0.01 | -0.56% | 0.01 | 30 | 195 | 0.32 | 0.40 | 0.07 | -0.39 | 12/23/2025 | 12/23/2025 1:59:12 PM EST |
| 202.50 | 0.70 | 1.30 | 1.00 | 0.79 | -0.27 | -25.48% | 0.00 | 25 | 62 | 0.34 | 0.25 | 0.05 | -0.33 | 12/23/2025 | 12/23/2025 1:59:12 PM EST |
| 205.00 | 0.25 | 0.90 | 0.58 | 0.54 | -0.36 | -40.00% | 0.00 | 24 | 91 | 0.36 | 0.15 | 0.04 | -0.25 | 12/23/2025 | 12/23/2025 1:59:12 PM EST |
| 207.50 | 0.00 | 0.45 | 0.23 | 0.35 | -0.27 | -43.55% | 0.00 | 4 | 12 | 0.41 | 0.08 | 0.02 | -0.16 | 12/23/2025 | 12/23/2025 1:59:12 PM EST |
| 210.00 | 0.00 | 0.60 | 0.30 | 0.65 | +0.08 | +14.04% | 0.00 | 2 | 115 | 0.53 | 0.04 | 0.01 | -0.09 | 12/23/2025 | 12/23/2025 1:59:12 PM EST |
| 212.50 | 0.00 | 0.40 | 0.20 | 0.20 | -0.07 | -25.93% | 0.00 | 1 | 3 | 0.54 | 0.02 | 0.01 | -0.04 | 12/23/2025 | 12/23/2025 1:59:12 PM EST |
| 215.00 | 0.00 | 0.95 | 0.48 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.77 | 0.01 | 0.00 | -0.01 | 12/22/2025 | 12/23/2025 1:59:12 PM EST |
| 217.50 | 0.00 | 0.20 | 0.10 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.58 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:59:12 PM EST |
| 220.00 | 0.00 | 0.95 | 0.48 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.92 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:59:12 PM EST |
| 222.50 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.93 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:59:12 PM EST |
| 225.00 | 0.00 | 0.75 | 0.38 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.00 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/23/2025 1:59:12 PM EST |
| 227.50 | 0.00 | 0.75 | 0.38 | 0.05 | -0.10 | -66.67% | 0.00 | 2 | 144 | 1.06 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:59:12 PM EST |
| 230.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:12 PM EST | |||
| 235.00 | 0.00 | 0.05 | 0.03 | 0.66 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.79 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/23/2025 1:59:12 PM EST |
| 240.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:12 PM EST | |||
| 245.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:12 PM EST | |||
| 250.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:12 PM EST | |||
| 255.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.11 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/23/2025 1:59:12 PM EST |
| 260.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:12 PM EST | |||
| 265.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:12 PM EST | |||
| 270.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:12 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:12 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:12 PM EST | |||
| 162.50 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:12 PM EST | |||
| 165.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.38 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/23/2025 1:59:12 PM EST |
| 167.50 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:12 PM EST | |||
| 170.00 | 0.00 | 0.45 | 0.23 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.07 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/23/2025 1:59:12 PM EST |
| 172.50 | 0.00 | 0.40 | 0.20 | 0.33 | -0.17 | -34.00% | 0.00 | 1 | 7 | 0.97 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:59:12 PM EST |
| 175.00 | 0.00 | 0.75 | 0.38 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 119 | 1.03 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/23/2025 1:59:12 PM EST |
| 177.50 | 0.00 | 0.75 | 0.38 | 2.70 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.94 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/23/2025 1:59:12 PM EST |
| 180.00 | 0.00 | 0.10 | 0.05 | 0.10 | -0.40 | -80.00% | 0.00 | 3 | 9 | 0.55 | -0.01 | 0.00 | -0.01 | 12/23/2025 | 12/23/2025 1:59:12 PM EST |
| 182.50 | 0.00 | 0.60 | 0.30 | 0.40 | -0.30 | -42.86% | 0.00 | 1 | 11 | 0.71 | -0.01 | 0.00 | -0.01 | 12/23/2025 | 12/23/2025 1:59:12 PM EST |
| 185.00 | 0.00 | 0.75 | 0.38 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.67 | -0.02 | 0.01 | -0.04 | 12/22/2025 | 12/23/2025 1:59:12 PM EST |
| 187.50 | 0.10 | 0.95 | 0.53 | 0.20 | -0.15 | -42.86% | 0.00 | 1 | 23 | 0.49 | -0.05 | 0.01 | -0.14 | 12/23/2025 | 12/23/2025 1:59:12 PM EST |
| 190.00 | 0.10 | 0.65 | 0.38 | 0.40 | -0.20 | -33.34% | 0.00 | 3 | 43 | 0.37 | -0.10 | 0.03 | -0.23 | 12/23/2025 | 12/23/2025 1:59:12 PM EST |
| 192.50 | 0.45 | 0.75 | 0.60 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 108 | 0.35 | -0.17 | 0.04 | -0.29 | 12/22/2025 | 12/23/2025 1:59:12 PM EST |
| 195.00 | 0.60 | 1.55 | 1.08 | 1.22 | -0.18 | -12.86% | 0.01 | 11 | 53 | 0.33 | -0.28 | 0.06 | -0.36 | 12/23/2025 | 12/23/2025 1:59:12 PM EST |
| 197.50 | 1.35 | 2.55 | 1.95 | 1.94 | -0.89 | -31.45% | 0.01 | 26 | 6 | 0.31 | -0.44 | 0.07 | -0.40 | 12/23/2025 | 12/23/2025 1:59:12 PM EST |
| 200.00 | 2.75 | 3.90 | 3.33 | 4.65 | -1.91 | -29.12% | 0.02 | 10 | 3 | 0.32 | -0.60 | 0.07 | -0.39 | 12/23/2025 | 12/23/2025 1:59:12 PM EST |
| 202.50 | 3.10 | 6.00 | 4.55 | 4.50 | % | 0.02 | 1 | 0 | 0.36 | -0.75 | 0.05 | -0.33 | 12/23/2025 | 12/23/2025 1:59:12 PM EST | |
| 205.00 | 5.60 | 8.40 | 7.00 | 10.52 | 0.00 | 0.00% | 0.03 | 0 | 8 | 0.63 | -0.85 | 0.04 | -0.25 | 12/19/2025 | 12/23/2025 1:59:12 PM EST |
| 207.50 | 7.60 | 10.60 | 9.10 | % | 0.04 | 0 | 0 | 0.74 | -0.92 | 0.02 | -0.16 | 12/23/2025 1:59:12 PM EST | |||
| 210.00 | 10.30 | 13.00 | 11.65 | 16.51 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.71 | -0.96 | 0.01 | -0.09 | 12/18/2025 | 12/23/2025 1:59:12 PM EST |
| 212.50 | 12.40 | 15.50 | 13.95 | % | 0.07 | 0 | 0 | 0.92 | -0.98 | 0.01 | -0.04 | 12/23/2025 1:59:12 PM EST | |||
| 215.00 | 15.00 | 17.90 | 16.45 | 19.89 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.92 | -0.99 | 0.00 | -0.01 | 12/19/2025 | 12/23/2025 1:59:12 PM EST |
| 217.50 | 17.40 | 20.50 | 18.95 | % | 0.09 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:12 PM EST | |||
| 220.00 | 19.90 | 23.00 | 21.45 | % | 0.10 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:12 PM EST | |||
| 222.50 | 22.40 | 25.30 | 23.85 | % | 0.11 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:12 PM EST | |||
| 225.00 | 24.90 | 27.80 | 26.35 | % | 0.12 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:12 PM EST | |||
| 227.50 | 27.40 | 30.30 | 28.85 | % | 0.13 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:12 PM EST | |||
| 230.00 | 29.90 | 33.70 | 31.80 | % | 0.14 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:12 PM EST | |||
| 235.00 | 34.60 | 38.60 | 36.60 | % | 0.16 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:12 PM EST | |||
| 240.00 | 39.60 | 43.60 | 41.60 | % | 0.17 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:12 PM EST | |||
| 245.00 | 44.70 | 48.60 | 46.65 | 55.70 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 12/17/2025 | 12/23/2025 1:59:12 PM EST |
| 250.00 | 49.70 | 53.60 | 51.65 | % | 0.21 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:12 PM EST | |||
| 255.00 | 54.70 | 58.60 | 56.65 | % | 0.22 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:12 PM EST | |||
| 260.00 | 59.70 | 63.60 | 61.65 | % | 0.24 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:12 PM EST | |||
| 265.00 | 64.70 | 68.60 | 66.65 | % | 0.25 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:12 PM EST | |||
| 270.00 | 69.70 | 73.60 | 71.65 | % | 0.27 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:12 PM EST |