Options Chain for TERADYNE INC COM (TER) - $113.65 as of 4/29/2024 5:11:33 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 61.00 | 65.60 | % | 0 | 0 | 2.51 | 1.00 | 0.00 | -0.01 | 4/29/2024 3:59:53 PM EST | |||
| 60.00 | 56.00 | 60.80 | % | 0 | 0 | 2.26 | 1.00 | 0.00 | -0.01 | 4/29/2024 3:59:53 PM EST | |||
| 65.00 | 51.00 | 55.80 | % | 0 | 0 | 2.07 | 1.00 | 0.00 | -0.01 | 4/29/2024 3:59:53 PM EST | |||
| 70.00 | 46.00 | 50.80 | % | 0 | 0 | 1.85 | 1.00 | 0.00 | -0.01 | 4/29/2024 3:59:53 PM EST | |||
| 75.00 | 41.00 | 45.80 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | -0.01 | 4/29/2024 3:59:53 PM EST | |||
| 80.00 | 36.00 | 40.80 | 26.07 | 0.00 | 0.00% | 0 | 12 | 1.47 | 1.00 | 0.00 | -0.01 | 4/25/2024 | 4/29/2024 3:59:53 PM EST |
| 85.00 | 31.10 | 35.70 | 24.72 | 0.00 | 0.00% | 0 | 6 | 1.31 | 1.00 | 0.00 | -0.01 | 4/25/2024 | 4/29/2024 3:59:53 PM EST |
| 90.00 | 26.10 | 30.90 | 11.70 | 0.00 | 0.00% | 0 | 20 | 1.14 | 1.00 | 0.00 | -0.01 | 4/24/2024 | 4/29/2024 3:59:53 PM EST |
| 95.00 | 21.00 | 25.70 | 9.15 | 0.00 | 0.00% | 0 | 21 | 0.95 | 0.99 | 0.00 | -0.02 | 4/24/2024 | 4/29/2024 3:59:53 PM EST |
| 100.00 | 16.20 | 20.50 | 19.10 | +5.55 | +40.96% | 4 | 81 | 0.68 | 0.96 | 0.01 | -0.04 | 4/29/2024 | 4/29/2024 3:59:53 PM EST |
| 105.00 | 13.60 | 15.70 | 12.50 | +1.90 | +17.93% | 28 | 632 | 0.69 | 0.90 | 0.01 | -0.07 | 4/29/2024 | 4/29/2024 3:59:53 PM EST |
| 110.00 | 9.30 | 9.70 | 9.70 | +3.15 | +48.10% | 1,050 | 1,231 | 0.37 | 0.80 | 0.02 | -0.09 | 4/29/2024 | 4/29/2024 3:59:53 PM EST |
| 115.00 | 5.50 | 5.80 | 5.25 | +1.65 | +45.84% | 73 | 654 | 0.35 | 0.66 | 0.04 | -0.11 | 4/29/2024 | 4/29/2024 3:59:53 PM EST |
| 120.00 | 2.85 | 3.00 | 2.85 | +1.22 | +74.85% | 219 | 294 | 0.34 | 0.45 | 0.04 | -0.11 | 4/29/2024 | 4/29/2024 3:59:53 PM EST |
| 125.00 | 1.25 | 1.40 | 1.30 | +0.70 | +116.67% | 77 | 139 | 0.34 | 0.25 | 0.04 | -0.08 | 4/29/2024 | 4/29/2024 3:59:53 PM EST |
| 130.00 | 0.50 | 0.60 | 0.50 | +0.35 | +233.34% | 44 | 67 | 0.35 | 0.12 | 0.02 | -0.05 | 4/29/2024 | 4/29/2024 3:59:53 PM EST |
| 135.00 | 0.15 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 8 | 0.35 | 0.05 | 0.01 | -0.03 | 4/26/2024 | 4/29/2024 3:59:53 PM EST |
| 140.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 6 | 0.57 | 0.01 | 0.00 | -0.01 | 4/9/2024 | 4/29/2024 3:59:53 PM EST |
| 145.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 4 | 0.66 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/29/2024 3:59:53 PM EST |
| 150.00 | 0.00 | 0.75 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:53 PM EST | |||
| 155.00 | 0.00 | 0.75 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:53 PM EST | |||
| 160.00 | 0.00 | 0.75 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:53 PM EST | |||
| 165.00 | 0.00 | 0.75 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:53 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 | 1.39 | 0.00 | 0.00 | -0.01 | 4/29/2024 3:59:53 PM EST | |||
| 60.00 | 0.00 | 0.10 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | -0.01 | 4/29/2024 3:59:53 PM EST | |||
| 65.00 | 0.00 | 0.75 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | -0.01 | 4/29/2024 3:59:53 PM EST | |||
| 70.00 | 0.00 | 0.55 | 0.03 | -0.02 | -40.00% | 5 | 5 | 1.42 | 0.00 | 0.00 | -0.01 | 4/29/2024 | 4/29/2024 3:59:53 PM EST |
| 75.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 138 | 0.87 | 0.00 | 0.00 | -0.01 | 4/25/2024 | 4/29/2024 3:59:53 PM EST |
| 80.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 22 | 0.88 | 0.00 | 0.00 | -0.01 | 4/25/2024 | 4/29/2024 3:59:53 PM EST |
| 85.00 | 0.05 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 63 | 0.75 | 0.00 | 0.00 | -0.01 | 4/25/2024 | 4/29/2024 3:59:53 PM EST |
| 90.00 | 0.05 | 0.15 | 0.15 | +0.05 | +50.00% | 2 | 85 | 0.60 | 0.00 | 0.00 | -0.01 | 4/29/2024 | 4/29/2024 3:59:53 PM EST |
| 95.00 | 0.10 | 0.35 | 0.15 | +0.05 | +50.00% | 29 | 242 | 0.56 | -0.01 | 0.00 | -0.02 | 4/29/2024 | 4/29/2024 3:59:53 PM EST |
| 100.00 | 0.10 | 0.25 | 0.17 | -0.13 | -43.34% | 27 | 609 | 0.44 | -0.04 | 0.01 | -0.04 | 4/29/2024 | 4/29/2024 3:59:53 PM EST |
| 105.00 | 0.25 | 0.75 | 0.40 | -0.28 | -41.18% | 560 | 224 | 0.43 | -0.10 | 0.01 | -0.07 | 4/29/2024 | 4/29/2024 3:59:53 PM EST |
| 110.00 | 0.70 | 0.85 | 0.80 | -0.96 | -54.55% | 579 | 153 | 0.35 | -0.20 | 0.02 | -0.09 | 4/29/2024 | 4/29/2024 3:59:53 PM EST |
| 115.00 | 1.90 | 2.00 | 2.30 | -1.30 | -36.12% | 114 | 61 | 0.34 | -0.34 | 0.04 | -0.11 | 4/29/2024 | 4/29/2024 3:59:53 PM EST |
| 120.00 | 4.20 | 4.40 | 4.20 | -18.96 | -81.87% | 164 | 4 | 0.33 | -0.55 | 0.04 | -0.11 | 4/29/2024 | 4/29/2024 3:59:53 PM EST |
| 125.00 | 7.40 | 7.90 | % | 0 | 0 | 0.32 | -0.75 | 0.04 | -0.08 | 4/29/2024 3:59:53 PM EST | |||
| 130.00 | 11.70 | 12.20 | 18.13 | 0.00 | 0.00% | 0 | 0 | 0.58 | -0.88 | 0.02 | -0.05 | 4/26/2024 | 4/29/2024 3:59:53 PM EST |
| 135.00 | 15.00 | 18.80 | % | 0 | 0 | 0.67 | -0.95 | 0.01 | -0.03 | 4/29/2024 3:59:53 PM EST | |||
| 140.00 | 19.40 | 24.00 | % | 0 | 0 | 0.84 | -0.99 | 0.00 | -0.01 | 4/29/2024 3:59:53 PM EST | |||
| 145.00 | 24.40 | 29.00 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:53 PM EST | |||
| 150.00 | 29.40 | 34.00 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:53 PM EST | |||
| 155.00 | 34.30 | 39.00 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:53 PM EST | |||
| 160.00 | 39.40 | 44.00 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:53 PM EST | |||
| 165.00 | 44.30 | 49.00 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:53 PM EST |