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

TER
Teradyne, Inc. Common Stock
stock NASDAQ

At Close
May 18, 2026 3:59:58 PM EDT
321.03USD-4.987%(-16.85)4,650,312
306.09Bid   334.14Ask   28.05Spread
Pre-market
May 18, 2026 9:29:30 AM EDT
338.75USD+0.257%(+0.87)10,772
After-hours
May 18, 2026 4:59:30 PM EDT
321.30USD+0.084%(+0.27)1,260,233
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
May 15, 2026May 22, 2026May 29, 2026Jun 5, 2026Jun 12, 2026Jun 18, 2026Jun 26, 2026Jul 17, 2026Aug 21, 2026Sep 18, 2026Oct 16, 2026Nov 20, 2026Jan 15, 2027Dec 17, 2027Jan 21, 2028

ITM/OTM for May 15, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
3,17817,5275,7916,363


TER May 15, 2026 Exp. - Volume by Strike
Puts
Calls

TER May 15, 2026 Exp. - Open Interest by Strike

Puts
Calls

TER May 15, 2026 Exp. - Max Pain @ $350.00

Puts
Calls


TER May 15, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
570.00 C0.03-40.00%11005-06TER260515C00570000
560.00 C2.050%5504-27TER260515C00560000
550.00 C1.00+1,900.00%2205-06TER260515C00550000
540.00 C1.07+18.89%1804-30TER260515C00540000
530.00 C0.050%1105-06TER260515C00530000
520.00 C0.58-70.56%11105-06TER260515C00520000
510.00 C0.99+280.77%12304-30TER260515C00510000
500.00 C0.08+60.00%2124605-06TER260515C00500000
490.00 C0.10-41.18%10013305-12TER260515C00490000
480.00 C0.96+1,820.00%28505-12TER260515C00480000
470.00 C1.20-76.56%13904-30TER260515C00470000
460.00 C0.95+4,650.00%24805-13TER260515C00460000
450.00 C0.35+75.00%18605-11TER260515C00450000
440.00 C0.08-73.33%18,38905-14TER260515C00440000
435.00 C2.00-93.21%5804-29TER260515C00435000
432.50 C00%0TER260515C00432500
430.00 C0.05-16.67%612905-14TER260515C00430000
427.50 C00%0TER260515C00427500
425.00 C0.35+6.06%43105-13TER260515C00425000
422.50 C0.64-55.56%1205-11TER260515C00422500
420.00 C0.42+250.00%1315705-14TER260515C00420000
417.50 C1.710%2205-07TER260515C00417500
415.00 C0.85-76.06%1505-07TER260515C00415000
412.50 C1.04-58.40%1205-11TER260515C00412500
410.00 C1.16-2.52%18005-14TER260515C00410000
407.50 C00%0TER260515C00407500
405.00 C0.46-2.13%419005-13TER260515C00405000
402.50 C0.80+19.40%1205-13TER260515C00402500
400.00 C0.12-85.00%564,24905-14TER260515C00400000
397.50 C0.18-91.82%41005-14TER260515C00397500
395.00 C0.82-75.88%163205-12TER260515C00395000
392.50 C1.16-3.33%1905-13TER260515C00392500
390.00 C1.66+14.48%219505-14TER260515C00390000
387.50 C1.04-32.90%458405-14TER260515C00387500
385.00 C0.50-75.25%113705-14TER260515C00385000
382.50 C0.40-84.31%306805-14TER260515C00382500
380.00 C1.24-63.31%821205-14TER260515C00380000
377.50 C1.65-26.99%572305-14TER260515C00377500
375.00 C1.22-73.48%816805-14TER260515C00375000
372.50 C6.06+34.97%32305-13TER260515C00372500
370.00 C2.25-65.38%4655105-14TER260515C00370000
367.50 C3.60-55.00%62405-14TER260515C00367500
365.00 C3.20-61.21%477505-14TER260515C00365000
362.50 C4.00-57.89%43605-14TER260515C00362500
360.00 C5.10-54.67%3716205-14TER260515C00360000
357.50 C7.42-45.04%43405-14TER260515C00357500
355.00 C8.00-31.68%22005-14TER260515C00355000
352.50 C9.60-40.74%4305-12TER260515C00352500
350.00 C10.50-39.48%2123805-14TER260515C00350000
347.50 C00%0TER260515C00347500
345.00 C20.00+3.09%16505-13TER260515C00345000
342.50 C16.050%2005-12TER260515C00342500
340.00 C19.25-1.38%612505-14TER260515C00340000
337.50 C26.100%1105-11TER260515C00337500
335.00 C28.45+29.91%53005-08TER260515C00335000
332.50 C00%0TER260515C00332500
330.00 C28.00-16.67%112105-14TER260515C00330000
327.50 C00%0TER260515C00327500
325.00 C38.84+6.56%13805-14TER260515C00325000
322.50 C00%0TER260515C00322500
320.00 C43.79-5.83%113005-14TER260515C00320000
317.50 C00%0TER260515C00317500
315.00 C64.720%1105-06TER260515C00315000
312.50 C00%0TER260515C00312500
310.00 C36.55-34.03%121405-12TER260515C00310000
307.50 C00%0TER260515C00307500
305.00 C00%0TER260515C00305000
302.50 C52.200%1005-13TER260515C00302500
300.00 C59.55+23.04%37805-08TER260515C00300000
297.50 C00%0TER260515C00297500
295.00 C00%0TER260515C00295000
292.50 C58.800%1005-12TER260515C00292500
290.00 C63.30+19.28%12705-13TER260515C00290000
287.50 C00%0TER260515C00287500
285.00 C00%0TER260515C00285000
282.50 C00%0TER260515C00282500
280.00 C76.83+9.13%68205-14TER260515C00280000
277.50 C00%0TER260515C00277500
275.00 C79.400%1005-13TER260515C00275000
272.50 C75.500%1005-12TER260515C00272500
270.00 C95.70-14.38%123905-11TER260515C00270000
260.00 C87.81+3.03%17505-12TER260515C00260000
250.00 C104.86+6.46%13805-13TER260515C00250000
240.00 C111.40-6.70%110905-12TER260515C00240000
230.00 C127.20+7.86%510805-05TER260515C00230000
220.00 C138.07+10.46%28905-14TER260515C00220000
210.00 C190.12+8.64%108904-27TER260515C00210000
200.00 C138.50-30.79%130205-04TER260515C00200000
195.00 C166.30-12.24%16805-08TER260515C00195000
190.00 C135.10-33.77%13404-29TER260515C00190000
185.00 C173.20+32.98%104005-14TER260515C00185000
180.00 C162.10+6.02%11902-25TER260515C00180000
175.00 C211.15-2.37%31804-28TER260515C00175000
170.00 C155.00-25.98%15604-29TER260515C00170000
165.00 C191.30+2.08%12205-13TER260515C00165000
160.00 C201.80+6.55%11705-05TER260515C00160000
155.00 C200.00+8.24%510605-05TER260515C00155000
150.00 C179.40-25.71%211004-30TER260515C00150000
145.00 C41.80+37.50%16711-26TER260515C00145000
140.00 C224.60-6.92%116005-13TER260515C00140000
135.00 C161.35+151.72%18203-27TER260515C00135000
130.00 C180.97+1.61%220003-26TER260515C00130000
125.00 C237.85+43.89%124405-13TER260515C00125000
120.00 C226.23+19.07%17905-12TER260515C00120000
115.00 C264.60+38.08%19504-20TER260515C00115000
110.00 C214.50+35.16%16402-12TER260515C00110000
105.00 C241.20-13.45%14105-12TER260515C00105000
100.00 C260.00+18.72%15005-11TER260515C00100000
95.00 C243.20+10.60%1105-04TER260515C00095000
90.00 C80.34+75.03%2510-29TER260515C00090000
85.00 C259.70+14.46%1105-04TER260515C00085000
80.00 C267.60-14.12%1305-12TER260515C00080000
75.00 C272.50+11.36%1204-30TER260515C00075000
70.00 C258.50+19.90%1204-29TER260515C00070000
65.00 C260.30+0.93%1204-29TER260515C00065000
60.00 C00%0TER260515C00060000
55.00 C264.00+5.01%1504-07TER260515C00055000
50.00 C275.90+25.18%1404-29TER260515C00050000
Puts
StrikePriceChangeVolOILastContract Name
570.00 P246.000%1004-29TER260515P00570000
560.00 P186.530%1005-06TER260515P00560000
550.00 P00%0TER260515P00550000
540.00 P203.00-3.20%1005-01TER260515P00540000
530.00 P00%0TER260515P00530000
520.00 P170.40+21.80%1005-05TER260515P00520000
510.00 P00%0TER260515P00510000
500.00 P00%0TER260515P00500000
490.00 P125.90-12.81%1105-07TER260515P00490000
480.00 P157.000%2104-29TER260515P00480000
470.00 P165.600%1102-17TER260515P00470000
460.00 P129.89+111.20%1204-29TER260515P00460000
450.00 P102.90-8.70%1105-01TER260515P00450000
440.00 P76.30-37.20%2505-08TER260515P00440000
435.00 P71.50-11.95%1305-08TER260515P00435000
432.50 P69.100%1105-08TER260515P00432500
430.00 P76.20-34.16%1305-07TER260515P00430000
427.50 P74.700%1005-12TER260515P00427500
425.00 P92.00-11.87%1204-30TER260515P00425000
422.50 P00%0TER260515P00422500
420.00 P37.00+4.67%5704-27TER260515P00420000
417.50 P64.000%1105-07TER260515P00417500
415.00 P49.46+38.00%1104-28TER260515P00415000
412.50 P00%0TER260515P00412500
410.00 P31.870%17617204-24TER260515P00410000
407.50 P00%0TER260515P00407500
405.00 P51.30+21.91%3805-12TER260515P00405000
402.50 P86.10+219.13%5504-29TER260515P00402500
400.00 P62.35-24.39%1705-04TER260515P00400000
397.50 P57.10+36.44%1104-30TER260515P00397500
395.00 P50.62+27.93%5605-04TER260515P00395000
392.50 P00%0TER260515P00392500
390.00 P36.10+61.88%21405-08TER260515P00390000
387.50 P30.60-19.45%1205-13TER260515P00387500
385.00 P35.75+83.33%11105-12TER260515P00385000
382.50 P36.80+113.33%11005-07TER260515P00382500
380.00 P29.98+40.09%189105-12TER260515P00380000
377.50 P18.55-48.80%211305-13TER260515P00377500
375.00 P15.20-2.56%212705-14TER260515P00375000
372.50 P15.15-25.37%1305-13TER260515P00372500
370.00 P13.86+3.43%224005-14TER260515P00370000
367.50 P27.50-49.15%2504-30TER260515P00367500
365.00 P11.16+10.50%153505-14TER260515P00365000
362.50 P9.30+0.43%21505-14TER260515P00362500
360.00 P7.57+0.26%2885705-14TER260515P00360000
357.50 P6.11-12.71%65505-14TER260515P00357500
355.00 P4.90-35.53%44605-14TER260515P00355000
352.50 P10.20+34.21%3405-12TER260515P00352500
350.00 P2.95-31.40%1171,10005-14TER260515P00350000
347.50 P2.08-44.09%541505-14TER260515P00347500
345.00 P2.05-34.29%720205-14TER260515P00345000
342.50 P1.35-47.27%144205-14TER260515P00342500
340.00 P1.23-44.34%1463605-14TER260515P00340000
337.50 P2.00-75.34%14405-13TER260515P00337500
335.00 P0.60-70.00%240105-14TER260515P00335000
332.50 P1.38-63.97%22305-13TER260515P00332500
330.00 P0.40-69.23%1059805-14TER260515P00330000
327.50 P0.90-55.00%1605-13TER260515P00327500
325.00 P0.15-79.73%1312705-14TER260515P00325000
322.50 P1.00-73.33%14105-13TER260515P00322500
320.00 P1.65+48.65%3045705-12TER260515P00320000
317.50 P0.85-38.85%11905-13TER260515P00317500
315.00 P0.57+90.00%64505-13TER260515P00315000
312.50 P0.69-73.76%4505-11TER260515P00312500
310.00 P0.20-52.38%221905-14TER260515P00310000
307.50 P2.320%3305-07TER260515P00307500
305.00 P2.100%6405-07TER260515P00305000
302.50 P0.70-42.62%52005-12TER260515P00302500
300.00 P0.06-62.50%1568605-14TER260515P00300000
297.50 P00%0TER260515P00297500
295.00 P0.08-84.00%10305-14TER260515P00295000
292.50 P00%0TER260515P00292500
290.00 P0.05-68.75%1479105-14TER260515P00290000
287.50 P00%0TER260515P00287500
285.00 P00%0TER260515P00285000
282.50 P0.730%1005-14TER260515P00282500
280.00 P0.67+179.17%290905-14TER260515P00280000
277.50 P0.18-79.31%3105-11TER260515P00277500
275.00 P0.300%1105-06TER260515P00275000
272.50 P00%0TER260515P00272500
270.00 P0.10-33.33%159405-13TER260515P00270000
260.00 P0.03-40.00%109605-14TER260515P00260000
250.00 P0.20+81.82%19005-13TER260515P00250000
240.00 P0.05-50.00%159505-13TER260515P00240000
230.00 P0.28-20.00%525405-08TER260515P00230000
220.00 P1.26+281.82%13205-06TER260515P00220000
210.00 P0.07-68.18%14305-12TER260515P00210000
200.00 P0.050.00%149805-12TER260515P00200000
195.00 P0.75-10.71%18404-13TER260515P00195000
190.00 P0.35-91.67%19104-17TER260515P00190000
185.00 P3.90+62.50%123003-30TER260515P00185000
180.00 P0.10+100.00%17805-14TER260515P00180000
175.00 P0.20-75.90%83604-29TER260515P00175000
170.00 P0.60-50.82%13704-08TER260515P00170000
165.00 P0.41-50.60%12404-08TER260515P00165000
160.00 P0.45-30.77%42904-08TER260515P00160000
155.00 P0.02-90.00%13805-14TER260515P00155000
150.00 P0.36-50.00%1404-08TER260515P00150000
145.00 P0.85-51.43%51004-01TER260515P00145000
140.00 P0.30-9.09%13904-08TER260515P00140000
135.00 P0.40-51.81%1504-10TER260515P00135000
130.00 P0.15-59.46%11804-10TER260515P00130000
125.00 P0.35-38.60%15604-01TER260515P00125000
120.00 P1.40-25.13%14801-29TER260515P00120000
115.00 P1.44-31.43%13601-05TER260515P00115000
110.00 P6.50+41.30%238311-21TER260515P00110000
105.00 P4.50+56.79%13711-19TER260515P00105000
100.00 P0.03-40.00%52304-20TER260515P00100000
95.00 P0.25-86.49%11005-11TER260515P00095000
90.00 P2.30+24.32%1311-19TER260515P00090000
85.00 P2.20+41.94%112611-21TER260515P00085000
80.00 P0.10-60.00%1205-14TER260515P00080000
75.00 P0.20+300.00%4804-02TER260515P00075000
70.00 P0.90-62.50%21711-19TER260515P00070000
65.00 P0.05-50.00%1505-13TER260515P00065000
60.00 P00%0TER260515P00060000
55.00 P0.05-50.00%1105-14TER260515P00055000
50.00 P0.050.00%102004-15TER260515P00050000


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