Options Chain for TERADYNE INC COM (TER) - $82.78 as of 3/31/2025 2:43:51 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 35.80 | 39.30 | % | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:51 PM EST | |||
| 50.00 | 30.80 | 34.40 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:51 PM EST | |||
| 55.00 | 25.80 | 29.20 | 58.60 | 0.00 | 0.00% | 0 | 1 | 1.31 | 1.00 | 0.00 | 0.00 | 2/14/2025 | 3/31/2025 2:58:51 PM EST |
| 60.00 | 20.70 | 24.10 | 26.20 | 0.00 | 0.00% | 0 | 7 | 0.92 | 0.99 | 0.00 | -0.01 | 3/11/2025 | 3/31/2025 2:58:51 PM EST |
| 65.00 | 15.80 | 19.30 | % | 0 | 0 | 0.96 | 0.97 | 0.01 | -0.03 | 3/31/2025 2:58:51 PM EST | |||
| 70.00 | 11.30 | 13.80 | 11.00 | % | 10 | 0 | 0.68 | 0.92 | 0.01 | -0.05 | 3/31/2025 | 3/31/2025 2:58:51 PM EST | |
| 75.00 | 8.10 | 10.40 | 7.55 | -7.45 | -49.67% | 1 | 4 | 0.52 | 0.82 | 0.03 | -0.08 | 3/31/2025 | 3/31/2025 2:58:51 PM EST |
| 80.00 | 4.70 | 4.90 | 4.10 | -1.00 | -19.61% | 4 | 84 | 0.47 | 0.65 | 0.04 | -0.10 | 3/31/2025 | 3/31/2025 2:58:51 PM EST |
| 85.00 | 2.05 | 2.25 | 2.15 | -0.61 | -22.11% | 834 | 158 | 0.45 | 0.41 | 0.05 | -0.09 | 3/31/2025 | 3/31/2025 2:58:51 PM EST |
| 90.00 | 0.70 | 0.85 | 0.70 | -0.25 | -26.32% | 221 | 1,660 | 0.42 | 0.19 | 0.04 | -0.06 | 3/31/2025 | 3/31/2025 2:58:51 PM EST |
| 95.00 | 0.15 | 0.35 | 0.20 | -0.15 | -42.86% | 8 | 352 | 0.42 | 0.08 | 0.02 | -0.03 | 3/31/2025 | 3/31/2025 2:58:51 PM EST |
| 100.00 | 0.05 | 0.15 | 0.11 | -0.14 | -56.00% | 11 | 350 | 0.46 | 0.03 | 0.01 | -0.01 | 3/31/2025 | 3/31/2025 2:58:51 PM EST |
| 105.00 | 0.05 | 0.15 | 0.06 | -0.14 | -70.00% | 7 | 197 | 0.55 | 0.01 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:51 PM EST |
| 110.00 | 0.00 | 0.20 | 0.09 | 0.00 | 0.00% | 0 | 582 | 0.72 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 2:58:51 PM EST |
| 115.00 | 0.00 | 0.05 | 0.29 | 0.00 | 0.00% | 0 | 646 | 0.66 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:58:51 PM EST |
| 120.00 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 932 | 0.90 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/31/2025 2:58:51 PM EST |
| 125.00 | 0.00 | 0.60 | 0.30 | 0.00 | 0.00% | 0 | 778 | 1.19 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 2:58:51 PM EST |
| 130.00 | 0.00 | 0.75 | 0.29 | 0.00 | 0.00% | 0 | 217 | 1.34 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:58:51 PM EST |
| 135.00 | 0.00 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 364 | 1.23 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/31/2025 2:58:51 PM EST |
| 140.00 | 0.00 | 0.95 | 0.05 | 0.00 | 0.00% | 0 | 268 | 1.50 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/31/2025 2:58:51 PM EST |
| 145.00 | 0.00 | 0.90 | 0.06 | 0.00 | 0.00% | 0 | 378 | 1.57 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/31/2025 2:58:51 PM EST |
| 150.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 170 | 1.10 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 3/31/2025 2:58:51 PM EST |
| 155.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 82 | 1.15 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/31/2025 2:58:51 PM EST |
| 160.00 | 0.00 | 0.30 | 0.21 | 0.00 | 0.00% | 0 | 112 | 1.52 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 3/31/2025 2:58:51 PM EST |
| 165.00 | 0.00 | 0.35 | 0.10 | 0.00 | 0.00% | 0 | 108 | 1.61 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 2:58:51 PM EST |
| 170.00 | 0.00 | 1.05 | 0.01 | 0.00 | 0.00% | 0 | 70 | 1.89 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 3/31/2025 2:58:51 PM EST |
| 175.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 10 | 1.95 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 3/31/2025 2:58:51 PM EST |
| 180.00 | 0.00 | 1.00 | 1.89 | 0.00 | 0.00% | 0 | 14 | 2.01 | 0.00 | 0.00 | 0.00 | 1/8/2025 | 3/31/2025 2:58:51 PM EST |
| 185.00 | 0.00 | 0.65 | 0.70 | 0.00 | 0.00% | 0 | 2 | 1.92 | 0.00 | 0.00 | 0.00 | 10/24/2024 | 3/31/2025 2:58:51 PM EST |
| 190.00 | 0.00 | 0.45 | 3.10 | 0.00 | 0.00% | 0 | 12 | 1.94 | 0.00 | 0.00 | 0.00 | 10/14/2024 | 3/31/2025 2:58:51 PM EST |
| 195.00 | 0.00 | 1.00 | % | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:51 PM EST | |||
| 200.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 1 | 1.54 | 0.00 | 0.00 | 0.00 | 2/5/2025 | 3/31/2025 2:58:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.30 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:51 PM EST | |||
| 50.00 | 0.00 | 0.30 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:51 PM EST | |||
| 55.00 | 0.00 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 82 | 1.04 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/31/2025 2:58:51 PM EST |
| 60.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 10 | 0.91 | -0.01 | 0.00 | -0.01 | 3/28/2025 | 3/31/2025 2:58:51 PM EST |
| 65.00 | 0.05 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 17 | 0.66 | -0.03 | 0.01 | -0.03 | 3/20/2025 | 3/31/2025 2:58:51 PM EST |
| 70.00 | 0.30 | 0.45 | 0.41 | -0.14 | -25.46% | 2 | 15 | 0.57 | -0.08 | 0.01 | -0.05 | 3/31/2025 | 3/31/2025 2:58:51 PM EST |
| 75.00 | 0.80 | 0.95 | 1.10 | +0.23 | +26.44% | 7 | 385 | 0.51 | -0.18 | 0.03 | -0.08 | 3/31/2025 | 3/31/2025 2:58:51 PM EST |
| 80.00 | 2.00 | 2.15 | 2.15 | +0.03 | +1.42% | 9 | 332 | 0.47 | -0.35 | 0.04 | -0.10 | 3/31/2025 | 3/31/2025 2:58:51 PM EST |
| 85.00 | 4.30 | 4.60 | 4.50 | 0.00 | 0.00% | 11 | 368 | 0.43 | -0.59 | 0.05 | -0.09 | 3/31/2025 | 3/31/2025 2:58:51 PM EST |
| 90.00 | 7.90 | 8.80 | 8.20 | 0.00 | 0.00% | 0 | 4,175 | 0.40 | -0.81 | 0.04 | -0.06 | 3/28/2025 | 3/31/2025 2:58:51 PM EST |
| 95.00 | 10.90 | 14.60 | 14.10 | +1.93 | +15.86% | 3 | 791 | 0.74 | -0.92 | 0.02 | -0.03 | 3/31/2025 | 3/31/2025 2:58:51 PM EST |
| 100.00 | 15.80 | 19.40 | 19.50 | +2.00 | +11.43% | 17 | 783 | 0.90 | -0.97 | 0.01 | -0.01 | 3/31/2025 | 3/31/2025 2:58:51 PM EST |
| 105.00 | 20.80 | 23.70 | 21.39 | 0.00 | 0.00% | 0 | 201 | 1.22 | -0.99 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:58:51 PM EST |
| 110.00 | 25.70 | 29.20 | 26.39 | 0.00 | 0.00% | 0 | 1 | 1.34 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:58:51 PM EST |
| 115.00 | 30.80 | 34.30 | 24.60 | 0.00 | 0.00% | 0 | 3 | 1.46 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 2:58:51 PM EST |
| 120.00 | 35.70 | 39.30 | 29.40 | 0.00 | 0.00% | 0 | 7 | 1.58 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 2:58:51 PM EST |
| 125.00 | 40.70 | 44.30 | 35.30 | 0.00 | 0.00% | 0 | 11 | 1.69 | -1.00 | 0.00 | 0.00 | 3/20/2025 | 3/31/2025 2:58:51 PM EST |
| 130.00 | 45.80 | 49.30 | 43.20 | 0.00 | 0.00% | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 3/20/2025 | 3/31/2025 2:58:51 PM EST |
| 135.00 | 50.70 | 54.30 | 48.10 | 0.00 | 0.00% | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 3/20/2025 | 3/31/2025 2:58:51 PM EST |
| 140.00 | 55.80 | 59.20 | 24.85 | 0.00 | 0.00% | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 2/18/2025 | 3/31/2025 2:58:51 PM EST |
| 145.00 | 60.90 | 64.30 | 24.70 | 0.00 | 0.00% | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 3/31/2025 2:58:51 PM EST |
| 150.00 | 65.80 | 69.30 | 36.60 | 0.00 | 0.00% | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 1/30/2025 | 3/31/2025 2:58:51 PM EST |
| 155.00 | 71.00 | 74.30 | 20.60 | 0.00 | 0.00% | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 1/7/2025 | 3/31/2025 2:58:51 PM EST |
| 160.00 | 75.70 | 79.30 | % | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:51 PM EST | |||
| 165.00 | 81.00 | 84.30 | % | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:51 PM EST | |||
| 170.00 | 85.80 | 89.30 | % | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:51 PM EST | |||
| 175.00 | 90.90 | 94.30 | % | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:51 PM EST | |||
| 180.00 | 96.00 | 99.30 | % | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:51 PM EST | |||
| 185.00 | 100.80 | 104.30 | % | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:51 PM EST | |||
| 190.00 | 105.80 | 109.30 | % | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:51 PM EST | |||
| 195.00 | 110.80 | 114.30 | % | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:51 PM EST | |||
| 200.00 | 116.00 | 119.30 | % | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:51 PM EST |