Options Chain for TERADYNE INC COM (TER) - $108.91 as of 4/26/2024 2:40:23 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 57.40 | 61.30 | % | 0 | 0 | 2.22 | 1.00 | 0.00 | -0.01 | 4/26/2024 1:58:56 PM EST | |||
| 60.00 | 52.40 | 56.30 | % | 0 | 0 | 2.05 | 1.00 | 0.00 | -0.01 | 4/26/2024 1:58:56 PM EST | |||
| 65.00 | 48.30 | 51.10 | % | 0 | 0 | 1.84 | 1.00 | 0.00 | -0.01 | 4/26/2024 1:58:56 PM EST | |||
| 70.00 | 42.40 | 46.40 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | -0.01 | 4/26/2024 1:58:56 PM EST | |||
| 75.00 | 37.50 | 41.50 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | -0.01 | 4/26/2024 1:58:56 PM EST | |||
| 80.00 | 32.50 | 36.50 | 26.07 | 0.00 | 0.00% | 0 | 12 | 1.28 | 1.00 | 0.00 | -0.01 | 4/25/2024 | 4/26/2024 1:58:56 PM EST |
| 85.00 | 27.50 | 31.60 | 24.72 | 0.00 | 0.00% | 0 | 6 | 1.13 | 1.00 | 0.00 | -0.01 | 4/25/2024 | 4/26/2024 1:58:56 PM EST |
| 90.00 | 23.20 | 24.50 | 11.70 | 0.00 | 0.00% | 0 | 20 | 0.80 | 1.00 | 0.00 | -0.02 | 4/24/2024 | 4/26/2024 1:58:56 PM EST |
| 95.00 | 19.20 | 21.10 | 9.15 | 0.00 | 0.00% | 0 | 21 | 0.84 | 0.98 | 0.00 | -0.03 | 4/24/2024 | 4/26/2024 1:58:56 PM EST |
| 100.00 | 14.40 | 15.00 | 13.55 | +3.15 | +30.29% | 25 | 81 | 0.34 | 0.94 | 0.01 | -0.04 | 4/26/2024 | 4/26/2024 1:58:56 PM EST |
| 105.00 | 9.50 | 10.40 | 10.53 | +4.13 | +64.54% | 27 | 646 | 0.34 | 0.86 | 0.02 | -0.07 | 4/26/2024 | 4/26/2024 1:58:56 PM EST |
| 110.00 | 6.00 | 6.40 | 6.50 | +3.10 | +91.18% | 128 | 1,331 | 0.34 | 0.72 | 0.04 | -0.09 | 4/26/2024 | 4/26/2024 1:58:56 PM EST |
| 115.00 | 3.20 | 3.40 | 3.50 | +1.70 | +94.45% | 84 | 630 | 0.33 | 0.51 | 0.04 | -0.09 | 4/26/2024 | 4/26/2024 1:58:56 PM EST |
| 120.00 | 1.45 | 1.55 | 1.55 | +0.75 | +93.75% | 115 | 216 | 0.33 | 0.30 | 0.04 | -0.08 | 4/26/2024 | 4/26/2024 1:58:56 PM EST |
| 125.00 | 0.60 | 0.70 | 0.70 | +0.40 | +133.34% | 22 | 117 | 0.33 | 0.15 | 0.03 | -0.05 | 4/26/2024 | 4/26/2024 1:58:56 PM EST |
| 130.00 | 0.20 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 67 | 0.33 | 0.07 | 0.01 | -0.03 | 4/25/2024 | 4/26/2024 1:58:56 PM EST |
| 135.00 | 0.05 | 0.10 | 0.05 | -0.20 | -80.00% | 1 | 7 | 0.33 | 0.02 | 0.01 | -0.01 | 4/26/2024 | 4/26/2024 1:58:56 PM EST |
| 140.00 | 0.00 | 0.10 | 0.35 | 0.00 | 0.00% | 0 | 6 | 0.41 | 0.01 | 0.00 | 0.00 | 4/9/2024 | 4/26/2024 1:58:56 PM EST |
| 145.00 | 0.00 | 0.50 | 0.01 | -0.04 | -80.00% | 1 | 4 | 0.62 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 1:58:56 PM EST |
| 150.00 | 0.00 | 0.05 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 4/26/2024 1:58:56 PM EST | |||
| 155.00 | 0.00 | 0.75 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 4/26/2024 1:58:56 PM EST | |||
| 160.00 | 0.00 | 0.75 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 4/26/2024 1:58:56 PM EST | |||
| 165.00 | 0.00 | 0.75 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 4/26/2024 1:58:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.05 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | -0.01 | 4/26/2024 1:58:56 PM EST | |||
| 60.00 | 0.00 | 0.10 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | -0.01 | 4/26/2024 1:58:56 PM EST | |||
| 65.00 | 0.00 | 0.05 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | -0.01 | 4/26/2024 1:58:56 PM EST | |||
| 70.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 5 | 0.86 | 0.00 | 0.00 | -0.01 | 4/24/2024 | 4/26/2024 1:58:56 PM EST |
| 75.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 138 | 0.75 | 0.00 | 0.00 | -0.01 | 4/25/2024 | 4/26/2024 1:58:56 PM EST |
| 80.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 22 | 0.65 | 0.00 | 0.00 | -0.01 | 4/25/2024 | 4/26/2024 1:58:56 PM EST |
| 85.00 | 0.05 | 0.35 | 0.10 | 0.00 | 0.00% | 0 | 63 | 0.65 | 0.00 | 0.00 | -0.01 | 4/25/2024 | 4/26/2024 1:58:56 PM EST |
| 90.00 | 0.05 | 0.15 | 0.10 | -0.03 | -23.08% | 11 | 85 | 0.48 | 0.00 | 0.00 | -0.02 | 4/26/2024 | 4/26/2024 1:58:56 PM EST |
| 95.00 | 0.05 | 0.15 | 0.15 | -0.15 | -50.00% | 14 | 249 | 0.40 | -0.02 | 0.00 | -0.03 | 4/26/2024 | 4/26/2024 1:58:56 PM EST |
| 100.00 | 0.25 | 0.35 | 0.30 | -0.60 | -66.67% | 564 | 201 | 0.38 | -0.06 | 0.01 | -0.04 | 4/26/2024 | 4/26/2024 1:58:56 PM EST |
| 105.00 | 0.70 | 0.80 | 0.68 | -1.35 | -66.51% | 227 | 258 | 0.36 | -0.14 | 0.02 | -0.07 | 4/26/2024 | 4/26/2024 1:58:56 PM EST |
| 110.00 | 1.75 | 1.90 | 1.70 | -2.60 | -60.47% | 90 | 105 | 0.34 | -0.28 | 0.04 | -0.09 | 4/26/2024 | 4/26/2024 1:58:56 PM EST |
| 115.00 | 3.80 | 4.00 | 3.90 | -3.89 | -49.94% | 53 | 17 | 0.33 | -0.49 | 0.04 | -0.09 | 4/26/2024 | 4/26/2024 1:58:56 PM EST |
| 120.00 | 7.00 | 7.50 | 23.16 | 0.00 | 0.00% | 0 | 4 | 0.32 | -0.70 | 0.04 | -0.08 | 4/22/2024 | 4/26/2024 1:58:56 PM EST |
| 125.00 | 11.10 | 12.40 | % | 0 | 0 | 0.42 | -0.85 | 0.03 | -0.05 | 4/26/2024 1:58:56 PM EST | |||
| 130.00 | 14.40 | 16.30 | 18.13 | -5.77 | -24.15% | 2 | 2 | 0.57 | -0.93 | 0.01 | -0.03 | 4/26/2024 | 4/26/2024 1:58:56 PM EST |
| 135.00 | 19.00 | 22.80 | % | 0 | 0 | 0.75 | -0.98 | 0.01 | -0.01 | 4/26/2024 1:58:56 PM EST | |||
| 140.00 | 23.80 | 27.80 | % | 0 | 0 | 0.86 | -0.99 | 0.00 | 0.00 | 4/26/2024 1:58:56 PM EST | |||
| 145.00 | 28.90 | 32.80 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 4/26/2024 1:58:56 PM EST | |||
| 150.00 | 33.80 | 37.90 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 4/26/2024 1:58:56 PM EST | |||
| 155.00 | 38.80 | 42.90 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 4/26/2024 1:58:56 PM EST | |||
| 160.00 | 43.80 | 47.90 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 4/26/2024 1:58:56 PM EST | |||
| 165.00 | 48.80 | 53.00 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 4/26/2024 1:58:56 PM EST |