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
Sep 16, 2026 3:59:54 PM EDT
341.37USD+2.560%(+8.52)2,550,160
0.00Bid   0.00Ask   0.00Spread
Pre-market
Sep 17, 2026 8:34:30 AM EDT
356.00USD+4.353%(+14.85)2,357
After-hours
Sep 16, 2026 4:58:30 PM EDT
341.07USD-0.088%(-0.30)1,323
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Sep 18, 2026Sep 25, 2026Oct 2, 2026Oct 9, 2026Oct 16, 2026Oct 23, 2026Oct 30, 2026Nov 20, 2026Jan 15, 2027Apr 16, 2027Dec 17, 2027Jan 21, 2028

ITM/OTM for Sep 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1,5589,0291,6296,289


TER Sep 18, 2026 Exp. - Volume by Strike
Puts
Calls

TER Sep 18, 2026 Exp. - Open Interest by Strike

Puts
Calls

TER Sep 18, 2026 Exp. - Max Pain @ $342.50

Puts
Calls


TER Sep 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
660.00 C0.01-95.24%15509-08TER260918C00660000
640.00 C0.38-79.23%12508-19TER260918C00640000
620.00 C0.50-77.27%25408-21TER260918C00620000
600.00 C0.43+760.00%19408-31TER260918C00600000
590.00 C00%0TER260918C00590000
580.00 C0.28-34.88%131308-28TER260918C00580000
570.00 C1.91-56.88%1108-20TER260918C00570000
560.00 C0.75-20.21%187608-25TER260918C00560000
550.00 C0.55-38.89%22208-24TER260918C00550000
540.00 C1.85+94.74%16909-09TER260918C00540000
530.00 C0.25-86.84%173508-28TER260918C00530000
520.00 C0.08-38.46%122309-11TER260918C00520000
510.00 C0.12-90.63%43909-08TER260918C00510000
500.00 C0.68-65.13%212709-14TER260918C00500000
490.00 C0.20-78.72%47509-08TER260918C00490000
480.00 C0.10-79.59%141409-11TER260918C00480000
470.00 C2.14+1,326.67%238109-15TER260918C00470000
460.00 C0.97+385.00%35609-15TER260918C00460000
455.00 C00%0TER260918C00455000
452.50 C00%0TER260918C00452500
450.00 C0.25-89.41%119109-15TER260918C00450000
447.50 C00%0TER260918C00447500
445.00 C00%0TER260918C00445000
442.50 C1.900%1109-10TER260918C00442500
440.00 C0.15-77.27%124309-15TER260918C00440000
437.50 C00%0TER260918C00437500
435.00 C0.05-95.28%1109-15TER260918C00435000
432.50 C00%0TER260918C00432500
430.00 C0.24-82.22%2031309-14TER260918C00430000
427.50 C00%0TER260918C00427500
425.00 C0.10-94.76%61209-14TER260918C00425000
422.50 C2.850%1109-10TER260918C00422500
420.00 C1.00+88.68%134109-15TER260918C00420000
417.50 C00%0TER260918C00417500
415.00 C0.05-50.00%66609-15TER260918C00415000
412.50 C00%0TER260918C00412500
410.00 C0.15-95.31%1813909-14TER260918C00410000
407.50 C4.200%2209-11TER260918C00407500
405.00 C0.12-40.00%194609-15TER260918C00405000
402.50 C4.530%2209-11TER260918C00402500
400.00 C0.04-86.67%729109-15TER260918C00400000
397.50 C00%0TER260918C00397500
395.00 C0.40-94.99%80379309-14TER260918C00395000
392.50 C7.45+9.56%42709-11TER260918C00392500
390.00 C0.23-28.13%27609-15TER260918C00390000
387.50 C10.27+35.13%1309-11TER260918C00387500
385.00 C0.20-57.45%29209-15TER260918C00385000
382.50 C0.50-95.71%377709-14TER260918C00382500
380.00 C0.30-47.37%371,08309-15TER260918C00380000
377.50 C0.31-69.61%410109-15TER260918C00377500
375.00 C0.34-73.44%82809-15TER260918C00375000
372.50 C0.45-55.00%122409-15TER260918C00372500
370.00 C0.75-44.44%2015809-15TER260918C00370000
367.50 C1.61-92.97%23909-14TER260918C00367500
365.00 C1.00-41.18%143209-15TER260918C00365000
362.50 C0.90-60.00%42109-15TER260918C00362500
360.00 C1.10-51.11%6810809-15TER260918C00360000
357.50 C3.40+13.33%12409-15TER260918C00357500
355.00 C1.70-40.35%81,08309-15TER260918C00355000
352.50 C3.00-25.00%31109-15TER260918C00352500
350.00 C2.70-25.00%157509-15TER260918C00350000
347.50 C3.57-37.37%41409-15TER260918C00347500
345.00 C3.05-52.71%283309-15TER260918C00345000
342.50 C4.03-44.18%381909-15TER260918C00342500
340.00 C6.23-2.66%12892009-15TER260918C00340000
337.50 C5.20-49.32%133009-15TER260918C00337500
335.00 C8.00-15.79%10010609-15TER260918C00335000
332.50 C9.35-15.15%262009-15TER260918C00332500
330.00 C10.85-1.36%263209-15TER260918C00330000
327.50 C12.00+7.82%3509-15TER260918C00327500
325.00 C13.00-18.75%6609-15TER260918C00325000
322.50 C11.70-21.48%1109-15TER260918C00322500
320.00 C15.75-2.11%25409-15TER260918C00320000
317.50 C00%0TER260918C00317500
315.00 C19.750%1109-15TER260918C00315000
312.50 C00%0TER260918C00312500
310.00 C64.50+28.36%31809-08TER260918C00310000
307.50 C00%0TER260918C00307500
305.00 C00%0TER260918C00305000
302.50 C00%0TER260918C00302500
300.00 C44.30-18.48%51509-14TER260918C00300000
297.50 C00%0TER260918C00297500
295.00 C00%0TER260918C00295000
290.00 C43.42-53.31%24209-14TER260918C00290000
280.00 C56.30-56.18%34709-14TER260918C00280000
270.00 C72.85-11.87%521809-14TER260918C00270000
260.00 C195.07+122.07%1206-22TER260918C00260000
250.00 C133.20+13.04%1609-11TER260918C00250000
240.00 C168.35+70.39%2308-12TER260918C00240000
230.00 C156.50-7.62%1308-11TER260918C00230000
220.00 C105.45-14.11%1107-17TER260918C00220000
210.00 C121.95-16.97%1309-15TER260918C00210000
200.00 C198.00-5.71%1508-05TER260918C00200000
195.00 C135.000%1107-29TER260918C00195000
190.00 C188.17+10.82%1206-10TER260918C00190000
185.00 C00%0TER260918C00185000
180.00 C215.92+9.96%3508-05TER260918C00180000
175.00 C138.90-36.28%2607-17TER260918C00175000
170.00 C212.38+1.58%5509-11TER260918C00170000
165.00 C199.97+7.59%1107-21TER260918C00165000
Puts
StrikePriceChangeVolOILastContract Name
660.00 P324.200%1107-20TER260918P00660000
640.00 P00%0TER260918P00640000
620.00 P258.90+16.83%101908-03TER260918P00620000
600.00 P199.400%35006-17TER260918P00600000
590.00 P00%0TER260918P00590000
580.00 P00%0TER260918P00580000
570.00 P00%0TER260918P00570000
560.00 P00%0TER260918P00560000
550.00 P00%0TER260918P00550000
540.00 P188.60+8.27%1307-24TER260918P00540000
530.00 P145.00-19.31%5608-05TER260918P00530000
520.00 P165.00-7.25%5607-21TER260918P00520000
510.00 P129.40-21.34%5808-05TER260918P00510000
500.00 P105.80+18.88%1107-01TER260918P00500000
490.00 P122.06+3.35%1308-07TER260918P00490000
480.00 P152.70+2.14%2809-03TER260918P00480000
470.00 P142.60+2.37%1309-03TER260918P00470000
460.00 P132.50+2.63%2409-03TER260918P00460000
455.00 P00%0TER260918P00455000
452.50 P00%0TER260918P00452500
450.00 P122.90+45.62%1409-03TER260918P00450000
447.50 P00%0TER260918P00447500
445.00 P00%0TER260918P00445000
442.50 P00%0TER260918P00442500
440.00 P72.36+35.51%13508-20TER260918P00440000
437.50 P00%0TER260918P00437500
435.00 P00%0TER260918P00435000
432.50 P00%0TER260918P00432500
430.00 P49.24-52.24%12709-09TER260918P00430000
427.50 P00%0TER260918P00427500
425.00 P00%0TER260918P00425000
422.50 P00%0TER260918P00422500
420.00 P85.10+3.29%21209-14TER260918P00420000
417.50 P00%0TER260918P00417500
415.00 P00%0TER260918P00415000
412.50 P00%0TER260918P00412500
410.00 P78.28+25.07%21409-15TER260918P00410000
407.50 P00%0TER260918P00407500
405.00 P76.72+176.97%1109-15TER260918P00405000
402.50 P00%0TER260918P00402500
400.00 P68.30+0.44%42409-15TER260918P00400000
397.50 P00%0TER260918P00397500
395.00 P00%0TER260918P00395000
392.50 P00%0TER260918P00392500
390.00 P58.30+125.10%253009-15TER260918P00390000
387.50 P24.600%1109-08TER260918P00387500
385.00 P14.40-36.56%2309-11TER260918P00385000
382.50 P00%0TER260918P00382500
380.00 P45.50+259.97%510109-14TER260918P00380000
377.50 P35.00+169.23%6609-14TER260918P00377500
375.00 P47.70+377.00%14109-15TER260918P00375000
372.50 P8.50-38.41%82809-11TER260918P00372500
370.00 P37.70+10.88%525709-15TER260918P00370000
367.50 P7.00-21.35%4809-11TER260918P00367500
365.00 P38.63+24.94%32809-15TER260918P00365000
362.50 P35.00+228.33%1909-15TER260918P00362500
360.00 P32.22+585.53%867809-14TER260918P00360000
357.50 P28.56+581.62%41109-14TER260918P00357500
355.00 P3.30-57.14%41809-11TER260918P00355000
352.50 P5.90-11.94%82409-10TER260918P00352500
350.00 P24.80+16.32%1616809-15TER260918P00350000
347.50 P19.00+869.39%2909-14TER260918P00347500
345.00 P18.80+1,005.88%182309-14TER260918P00345000
342.50 P17.95+15.06%1709-15TER260918P00342500
340.00 P15.49-1.34%938009-15TER260918P00340000
337.50 P14.200.00%3909-15TER260918P00337500
335.00 P12.76-6.18%114109-15TER260918P00335000
332.50 P11.60+19.59%52109-15TER260918P00332500
330.00 P7.95-19.70%4677809-15TER260918P00330000
327.50 P8.73+34.31%3409-15TER260918P00327500
325.00 P7.07+0.28%36209-15TER260918P00325000
322.50 P6.71+0.90%1809-15TER260918P00322500
320.00 P5.40-7.06%1441309-15TER260918P00320000
317.50 P3.51-10.00%21009-15TER260918P00317500
315.00 P3.00+39.53%276209-15TER260918P00315000
312.50 P2.43-25.91%2509-15TER260918P00312500
310.00 P1.90-9.52%1330909-15TER260918P00310000
307.50 P1.80-18.18%32009-15TER260918P00307500
305.00 P1.88-5.05%421009-15TER260918P00305000
302.50 P1.25-16.67%29809-15TER260918P00302500
300.00 P0.85-39.29%752009-15TER260918P00300000
297.50 P0.90-33.33%93209-15TER260918P00297500
295.00 P0.87+27.94%17809-15TER260918P00295000
290.00 P0.44-12.00%1660609-15TER260918P00290000
280.00 P0.18-33.33%1446809-15TER260918P00280000
270.00 P0.15+25.00%19024909-15TER260918P00270000
260.00 P0.050.00%1696409-15TER260918P00260000
250.00 P0.11-50.00%26509-11TER260918P00250000
240.00 P0.13-75.47%116409-14TER260918P00240000
230.00 P1.14+470.00%32508-31TER260918P00230000
220.00 P0.58+93.33%16709-04TER260918P00220000
210.00 P0.23+15.00%515308-21TER260918P00210000
200.00 P1.15+53.33%210408-18TER260918P00200000
195.00 P0.05-95.45%130108-27TER260918P00195000
190.00 P1.92+3,740.00%1109-09TER260918P00190000
185.00 P0.85-84.55%2308-04TER260918P00185000
180.00 P2.75-45.00%5807-29TER260918P00180000
175.00 P0.05-87.18%12008-27TER260918P00175000
170.00 P0.30-76.56%1208-11TER260918P00170000
165.00 P0.05-66.67%12909-11TER260918P00165000


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