Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

TER
Teradyne, Inc. Common Stock
stock NASDAQ

At Close
Jul 31, 2026 3:59:59 PM EDT
367.56USD+0.566%(+2.07)3,771,504
0.00Bid   0.00Ask   0.00Spread
Pre-market
Jul 31, 2026 9:29:30 AM EDT
383.00USD+4.791%(+17.51)9,296
After-hours
Jul 31, 2026 4:57:30 PM EDT
365.25USD-0.628%(-2.31)532,690
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Jul 31, 2026Aug 7, 2026Aug 14, 2026Aug 21, 2026Aug 28, 2026Sep 4, 2026Sep 11, 2026Sep 18, 2026Oct 16, 2026Nov 20, 2026Jan 15, 2027Dec 17, 2027Jan 21, 2028

ITM/OTM for Jul 31, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
2,9776,8381,4898,860


TER Jul 31, 2026 Exp. - Volume by Strike
Puts
Calls

TER Jul 31, 2026 Exp. - Open Interest by Strike

Puts
Calls

TER Jul 31, 2026 Exp. - Max Pain @ $350.00

Puts
Calls


TER Jul 31, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
610.00 C0.10-71.43%207307-24TER260731C00610000
600.00 C0.05-66.67%112907-29TER260731C00600000
590.00 C10.680%2207-01TER260731C00590000
580.00 C2.80-83.53%1207-09TER260731C00580000
570.00 C0.95-86.43%2307-17TER260731C00570000
560.00 C0.08-91.58%17307-29TER260731C00560000
550.00 C0.75-64.29%1442807-28TER260731C00550000
540.00 C0.05-98.37%102707-28TER260731C00540000
530.00 C1.00-56.71%11407-24TER260731C00530000
520.00 C3.60+22.87%1607-21TER260731C00520000
510.00 C3.40-25.93%11107-22TER260731C00510000
505.00 C00%0TER260731C00505000
500.00 C0.05+66.67%919907-30TER260731C00500000
495.00 C1.840%1107-27TER260731C00495000
490.00 C0.05-50.00%38107-29TER260731C00490000
485.00 C0.05-96.77%109407-30TER260731C00485000
480.00 C0.08-92.66%285407-28TER260731C00480000
477.50 C00%0TER260731C00477500
475.00 C0.01-95.83%115807-29TER260731C00475000
472.50 C00%0TER260731C00472500
470.00 C0.10-44.44%106507-29TER260731C00470000
467.50 C00%0TER260731C00467500
465.00 C0.05-94.44%103607-29TER260731C00465000
462.50 C00%0TER260731C00462500
460.00 C0.15-85.00%14707-29TER260731C00460000
457.50 C00%0TER260731C00457500
455.00 C0.39-35.00%1044907-29TER260731C00455000
452.50 C0.44-95.37%41807-28TER260731C00452500
450.00 C0.05-66.67%38307-30TER260731C00450000
447.50 C0.60-83.00%6907-28TER260731C00447500
445.00 C0.05-90.00%506107-29TER260731C00445000
442.50 C00%0TER260731C00442500
440.00 C0.12+20.00%210107-30TER260731C00440000
437.50 C3.70-53.75%6607-27TER260731C00437500
435.00 C0.46-64.62%72507-29TER260731C00435000
432.50 C0.51-38.55%212307-29TER260731C00432500
430.00 C0.50+257.14%14559907-30TER260731C00430000
427.50 C0.10-87.95%102107-30TER260731C00427500
425.00 C0.85+157.58%113107-30TER260731C00425000
422.50 C2.41-43.29%151907-28TER260731C00422500
420.00 C0.29+52.63%84607-30TER260731C00420000
417.50 C2.75+4.56%13407-29TER260731C00417500
415.00 C0.90-43.75%62107-30TER260731C00415000
412.50 C0.32-62.79%1107-30TER260731C00412500
410.00 C0.30-14.29%76407-30TER260731C00410000
407.50 C0.760%232207-29TER260731C00407500
405.00 C0.75-64.79%306707-29TER260731C00405000
402.50 C4.95-1.00%242307-29TER260731C00402500
400.00 C0.77+156.67%6438007-30TER260731C00400000
397.50 C1.20-40.00%272307-30TER260731C00397500
395.00 C1.11+13.27%193107-30TER260731C00395000
392.50 C1.36+109.23%32907-30TER260731C00392500
390.00 C1.65+120.00%14716507-30TER260731C00390000
387.50 C4.10+17.14%52207-29TER260731C00387500
385.00 C2.50+187.36%17279307-30TER260731C00385000
382.50 C3.80+26.67%213707-30TER260731C00382500
380.00 C3.70+164.29%1451,11507-30TER260731C00380000
377.50 C4.70+79.39%302607-30TER260731C00377500
375.00 C5.73+186.50%14012007-30TER260731C00375000
372.50 C6.90+100.00%81707-30TER260731C00372500
370.00 C7.60+375.00%14915407-30TER260731C00370000
367.50 C8.74+74.80%71107-30TER260731C00367500
365.00 C8.40+330.77%254807-30TER260731C00365000
362.50 C11.33+259.68%383407-30TER260731C00362500
360.00 C12.10+236.11%15114707-30TER260731C00360000
357.50 C14.19-40.63%332707-30TER260731C00357500
355.00 C16.50+42.24%574907-30TER260731C00355000
352.50 C16.90+93.14%644307-30TER260731C00352500
350.00 C19.84+303.25%1031,60807-30TER260731C00350000
347.50 C22.16+239.36%161407-30TER260731C00347500
345.00 C24.00+229.67%242607-30TER260731C00345000
342.50 C25.66+256.39%42507-30TER260731C00342500
340.00 C20.84+157.28%609307-30TER260731C00340000
337.50 C29.20+317.14%82607-30TER260731C00337500
335.00 C32.82+60.10%36407-30TER260731C00335000
332.50 C22.90+18.65%152407-29TER260731C00332500
330.00 C37.90+215.83%1448407-30TER260731C00330000
327.50 C35.63+81.05%11807-30TER260731C00327500
325.00 C41.15+185.37%42607-30TER260731C00325000
322.50 C40.49+66.76%2707-30TER260731C00322500
320.00 C47.52+241.87%103507-30TER260731C00320000
317.50 C24.89-46.78%6507-28TER260731C00317500
315.00 C23.20-15.27%281507-29TER260731C00315000
312.50 C32.50+15.66%2507-29TER260731C00312500
310.00 C33.45+23.25%11807-29TER260731C00310000
307.50 C37.00+19.70%51007-29TER260731C00307500
305.00 C59.30+108.80%2607-30TER260731C00305000
302.50 C66.60+139.14%1107-29TER260731C00302500
300.00 C39.17+11.12%111507-29TER260731C00300000
297.50 C28.66-57.77%13407-28TER260731C00297500
295.00 C56.00+55.08%3207-29TER260731C00295000
292.50 C00%0TER260731C00292500
290.00 C63.52-4.05%3307-15TER260731C00290000
287.50 C00%0TER260731C00287500
285.00 C00%0TER260731C00285000
282.50 C78.50+65.26%2307-29TER260731C00282500
280.00 C44.50+3.06%1907-29TER260731C00280000
277.50 C58.300%1107-29TER260731C00277500
275.00 C00%0TER260731C00275000
272.50 C63.000%7707-29TER260731C00272500
270.00 C98.12+48.67%2907-29TER260731C00270000
267.50 C56.000%1107-29TER260731C00267500
265.00 C70.20-59.93%1007-29TER260731C00265000
262.50 C00%0TER260731C00262500
260.00 C100.85-6.19%1407-30TER260731C00260000
257.50 C110.000%1107-29TER260731C00257500
255.00 C78.03-63.21%3407-27TER260731C00255000
252.50 C00%0TER260731C00252500
250.00 C75.50+2.03%5507-29TER260731C00250000
247.50 C00%0TER260731C00247500
245.00 C00%0TER260731C00245000
242.50 C00%0TER260731C00242500
240.00 C70.70-22.39%4607-28TER260731C00240000
237.50 C00%0TER260731C00237500
235.00 C195.50+2.62%1206-26TER260731C00235000
232.50 C00%0TER260731C00232500
230.00 C195.000%1006-17TER260731C00230000
227.50 C00%0TER260731C00227500
225.00 C00%0TER260731C00225000
222.50 C00%0TER260731C00222500
220.00 C104.12-35.03%1207-27TER260731C00220000
217.50 C00%0TER260731C00217500
215.00 C167.60-33.15%1307-09TER260731C00215000
212.50 C00%0TER260731C00212500
210.00 C229.500%1106-29TER260731C00210000
205.00 C234.50+4.45%2106-29TER260731C00205000
200.00 C125.94-16.04%2307-29TER260731C00200000
195.00 C00%0TER260731C00195000
190.00 C00%0TER260731C00190000
185.00 C118.71-29.13%2207-28TER260731C00185000
Puts
StrikePriceChangeVolOILastContract Name
610.00 P00%0TER260731P00610000
600.00 P00%0TER260731P00600000
590.00 P245.10-10.84%1007-29TER260731P00590000
580.00 P163.600%1007-02TER260731P00580000
570.00 P245.30+58.46%2007-29TER260731P00570000
560.00 P225.500%1007-29TER260731P00560000
550.00 P178.100%10507-22TER260731P00550000
540.00 P00%0TER260731P00540000
530.00 P195.500%1007-29TER260731P00530000
520.00 P149.300%12607-22TER260731P00520000
510.00 P00%0TER260731P00510000
505.00 P00%0TER260731P00505000
500.00 P130.800%6307-22TER260731P00500000
495.00 P00%0TER260731P00495000
490.00 P120.700%1006-12TER260731P00490000
485.00 P92.500%1106-23TER260731P00485000
480.00 P176.00+201.37%1107-17TER260731P00480000
477.50 P00%0TER260731P00477500
475.00 P104.000%1006-12TER260731P00475000
472.50 P106.100%10007-22TER260731P00472500
470.00 P104.20-7.03%1207-23TER260731P00470000
467.50 P00%0TER260731P00467500
465.00 P54.00-1.12%1106-29TER260731P00465000
462.50 P00%0TER260731P00462500
460.00 P65.220%2107-01TER260731P00460000
457.50 P126.000%5007-29TER260731P00457500
455.00 P62.120%2107-01TER260731P00455000
452.50 P00%0TER260731P00452500
450.00 P87.05-23.91%1607-29TER260731P00450000
447.50 P00%0TER260731P00447500
445.00 P61.33+20.82%12006-29TER260731P00445000
442.50 P00%0TER260731P00442500
440.00 P102.00+105.15%62707-08TER260731P00440000
437.50 P00%0TER260731P00437500
435.00 P68.30-34.84%1607-29TER260731P00435000
432.50 P00%0TER260731P00432500
430.00 P95.09-19.28%112307-29TER260731P00430000
427.50 P00%0TER260731P00427500
425.00 P122.30+74.54%1407-17TER260731P00425000
422.50 P00%0TER260731P00422500
420.00 P56.00-38.29%2107-30TER260731P00420000
417.50 P00%0TER260731P00417500
415.00 P94.80+45.07%52307-27TER260731P00415000
412.50 P00%0TER260731P00412500
410.00 P90.03+30.04%11007-28TER260731P00410000
407.50 P00%0TER260731P00407500
405.00 P51.20-50.23%21507-30TER260731P00405000
402.50 P59.350%1107-24TER260731P00402500
400.00 P39.95-39.02%779307-30TER260731P00400000
397.50 P00%0TER260731P00397500
395.00 P90.92+4.75%2907-28TER260731P00395000
392.50 P00%0TER260731P00392500
390.00 P26.70-49.48%52007-30TER260731P00390000
387.50 P29.50-28.92%1107-30TER260731P00387500
385.00 P22.48-65.91%54807-30TER260731P00385000
382.50 P00%0TER260731P00382500
380.00 P17.80-61.39%833307-30TER260731P00380000
377.50 P34.92-0.80%303507-29TER260731P00377500
375.00 P50.84+15.18%33807-29TER260731P00375000
372.50 P32.70-4.66%21107-29TER260731P00372500
370.00 P11.67-82.58%114407-30TER260731P00370000
367.50 P00%0TER260731P00367500
365.00 P32.50-45.60%21607-29TER260731P00365000
362.50 P8.05-72.15%3707-30TER260731P00362500
360.00 P7.00-74.07%133007-30TER260731P00360000
357.50 P6.45-88.86%67367207-30TER260731P00357500
355.00 P6.08-79.22%204407-30TER260731P00355000
352.50 P11.08-8.43%24907-30TER260731P00352500
350.00 P5.10-82.41%1,19625607-30TER260731P00350000
347.50 P4.90-69.73%22507-30TER260731P00347500
345.00 P3.10-78.32%438207-30TER260731P00345000
342.50 P3.68-90.05%4507-30TER260731P00342500
340.00 P2.60-88.52%1214207-30TER260731P00340000
337.50 P19.50-28.41%134207-29TER260731P00337500
335.00 P1.75-90.81%169307-30TER260731P00335000
332.50 P2.30-77.00%35007-30TER260731P00332500
330.00 P1.25-91.87%5214307-30TER260731P00330000
327.50 P1.25-88.64%281207-30TER260731P00327500
325.00 P0.91-92.95%55926607-30TER260731P00325000
322.50 P1.02-89.54%95807-30TER260731P00322500
320.00 P0.70-94.78%12824907-30TER260731P00320000
317.50 P4.91-77.02%4407-29TER260731P00317500
315.00 P0.49-95.70%3645707-30TER260731P00315000
312.50 P0.54-93.33%22923007-30TER260731P00312500
310.00 P0.35-94.10%3410307-30TER260731P00310000
307.50 P0.50-87.80%31307-30TER260731P00307500
305.00 P0.35-93.00%2717307-30TER260731P00305000
302.50 P0.33-85.40%53107-30TER260731P00302500
300.00 P0.15-97.00%7362107-30TER260731P00300000
297.50 P0.49-71.51%11707-30TER260731P00297500
295.00 P0.16-95.39%239207-30TER260731P00295000
292.50 P0.15-94.25%11607-30TER260731P00292500
290.00 P0.14-95.88%6738907-30TER260731P00290000
287.50 P0.50-83.33%11107-30TER260731P00287500
285.00 P0.05-98.08%216507-30TER260731P00285000
282.50 P0.10-94.08%1607-30TER260731P00282500
280.00 P0.15-88.89%26057507-30TER260731P00280000
277.50 P0.32-87.10%32907-30TER260731P00277500
275.00 P0.13-87.00%1447707-30TER260731P00275000
272.50 P1.65-75.59%134507-29TER260731P00272500
270.00 P0.05-96.45%1110607-30TER260731P00270000
267.50 P0.05-97.76%16007-30TER260731P00267500
265.00 P0.05-91.67%469807-30TER260731P00265000
262.50 P1.74-61.33%121607-29TER260731P00262500
260.00 P0.03-70.00%1526507-30TER260731P00260000
257.50 P0.70+366.67%255307-30TER260731P00257500
255.00 P0.03-70.00%10525407-30TER260731P00255000
252.50 P0.05-98.37%344407-29TER260731P00252500
250.00 P1.11+1,010.00%1034507-30TER260731P00250000
247.50 P0.01-99.70%222807-29TER260731P00247500
245.00 P0.03-98.80%10620107-29TER260731P00245000
242.50 P0.05-97.50%124507-29TER260731P00242500
240.00 P0.030.00%611907-30TER260731P00240000
237.50 P0.05-97.67%10512107-29TER260731P00237500
235.00 P0.03-25.00%2156007-30TER260731P00235000
232.50 P2.690%1107-28TER260731P00232500
230.00 P0.04+33.33%26307-30TER260731P00230000
227.50 P0.04-20.00%11607-30TER260731P00227500
225.00 P0.05-92.31%183307-29TER260731P00225000
222.50 P0.05-96.12%23407-29TER260731P00222500
220.00 P0.03+50.00%1822907-30TER260731P00220000
217.50 P0.820%2207-22TER260731P00217500
215.00 P0.03-90.32%11007-29TER260731P00215000
212.50 P00%0TER260731P00212500
210.00 P0.03-88.00%15407-29TER260731P00210000
205.00 P0.050%11311307-28TER260731P00205000
200.00 P0.05-50.00%17323407-29TER260731P00200000
195.00 P0.15-84.21%114607-28TER260731P00195000
190.00 P0.03-70.00%12207-29TER260731P00190000
185.00 P0.03-70.00%119307-29TER260731P00185000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC