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

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 Aug 21, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
3,2536,6199249,597


TER Aug 21, 2026 Exp. - Volume by Strike
Puts
Calls

TER Aug 21, 2026 Exp. - Open Interest by Strike

Puts
Calls

TER Aug 21, 2026 Exp. - Max Pain @ $330.00

Puts
Calls


TER Aug 21, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
670.00 C0.20+33.33%1065207-30TER260821C00670000
660.00 C2.94-49.31%2407-21TER260821C00660000
650.00 C1.91-32.98%15307-29TER260821C00650000
640.00 C2.50-26.47%11707-22TER260821C00640000
630.00 C0.20-75.31%51107-30TER260821C00630000
620.00 C0.25-83.87%31307-27TER260821C00620000
610.00 C3.55+29.09%2307-22TER260821C00610000
600.00 C0.60+9.09%3222907-30TER260821C00600000
590.00 C3.05-34.69%1207-15TER260821C00590000
580.00 C0.75+29.31%111007-30TER260821C00580000
570.00 C1.00-57.45%112007-30TER260821C00570000
560.00 C1.15+21.05%12807-30TER260821C00560000
550.00 C1.85+107.87%25207-29TER260821C00550000
540.00 C2.07+88.18%244907-30TER260821C00540000
530.00 C1.50-20.21%13407-30TER260821C00530000
520.00 C2.25+40.63%314607-30TER260821C00520000
510.00 C1.85-54.66%126807-28TER260821C00510000
500.00 C4.30+79.17%1357607-30TER260821C00500000
490.00 C5.00+170.27%420007-30TER260821C00490000
480.00 C6.03+110.10%1010207-30TER260821C00480000
470.00 C5.80+81.25%421807-30TER260821C00470000
460.00 C8.10+62.00%211407-30TER260821C00460000
450.00 C9.80+117.78%523007-30TER260821C00450000
440.00 C11.70+134.00%78707-30TER260821C00440000
430.00 C13.90+132.05%61,05107-30TER260821C00430000
425.00 C15.10+77.86%12407-30TER260821C00425000
420.00 C16.40+64.00%532907-30TER260821C00420000
415.00 C17.80+89.36%13307-30TER260821C00415000
410.00 C19.20+73.91%1228607-30TER260821C00410000
405.00 C20.70+64.29%225407-30TER260821C00405000
400.00 C21.68+83.73%3748607-30TER260821C00400000
395.00 C24.00+83.21%151907-30TER260821C00395000
390.00 C25.80+51.68%27207-30TER260821C00390000
385.00 C23.58+72.37%762607-30TER260821C00385000
382.50 C26.300%2207-30TER260821C00382500
380.00 C28.60+72.81%1246507-30TER260821C00380000
377.50 C28.40+121.88%1207-30TER260821C00377500
375.00 C32.50+20.37%42907-30TER260821C00375000
372.50 C29.800%4407-30TER260821C00372500
370.00 C34.00+92.42%1521907-30TER260821C00370000
367.50 C00%0TER260821C00367500
365.00 C33.10+79.89%91007-30TER260821C00365000
362.50 C34.30+105.39%3407-30TER260821C00362500
360.00 C38.18+52.72%1013407-30TER260821C00360000
357.50 C37.10+59.23%71407-30TER260821C00357500
355.00 C38.10-7.93%81307-30TER260821C00355000
352.50 C40.05+32.84%11107-30TER260821C00352500
350.00 C40.00+25.00%430407-30TER260821C00350000
347.50 C25.03-5.90%201207-29TER260821C00347500
345.00 C35.60-18.16%2107-29TER260821C00345000
342.50 C38.00-20.34%12807-30TER260821C00342500
340.00 C39.80+55.47%148707-29TER260821C00340000
337.50 C22.900%1107-28TER260821C00337500
335.00 C42.00+3.96%11107-30TER260821C00335000
332.50 C43.110%191907-30TER260821C00332500
330.00 C55.24+51.34%210107-30TER260821C00330000
327.50 C54.20+58.94%1407-29TER260821C00327500
325.00 C52.00+44.44%2207-29TER260821C00325000
322.50 C57.99+62.44%1207-29TER260821C00322500
320.00 C42.55+9.52%15807-29TER260821C00320000
317.50 C00%0TER260821C00317500
315.00 C71.82+75.17%1107-29TER260821C00315000
312.50 C50.08+34.95%5507-29TER260821C00312500
310.00 C67.95+3.79%538207-30TER260821C00310000
307.50 C00%0TER260821C00307500
305.00 C40.350%30030007-28TER260821C00305000
302.50 C73.50+86.08%2307-29TER260821C00302500
300.00 C57.45+10.44%45207-29TER260821C00300000
297.50 C00%0TER260821C00297500
295.00 C00%0TER260821C00295000
292.50 C73.450%1107-20TER260821C00292500
290.00 C83.60+22.04%33607-29TER260821C00290000
285.00 C00%0TER260821C00285000
280.00 C51.84-23.26%230007-28TER260821C00280000
275.00 C00%0TER260821C00275000
270.00 C94.90-24.02%14307-07TER260821C00270000
265.00 C98.300%2207-29TER260821C00265000
260.00 C102.70+9.31%14707-29TER260821C00260000
255.00 C00%0TER260821C00255000
250.00 C82.50-33.09%22407-28TER260821C00250000
245.00 C00%0TER260821C00245000
240.00 C95.98-54.72%126907-16TER260821C00240000
230.00 C210.00+8.36%13206-26TER260821C00230000
220.00 C118.00-46.73%14607-29TER260821C00220000
210.00 C117.40-13.90%12807-29TER260821C00210000
200.00 C152.50+39.02%12707-30TER260821C00200000
195.00 C39.80+4.46%2312-15TER260821C00195000
190.00 C135.00+6.48%2304-01TER260821C00190000
185.00 C119.98-26.67%11407-28TER260821C00185000
180.00 C194.02+11.06%33907-22TER260821C00180000
175.00 C169.50+424.77%12107-13TER260821C00175000
170.00 C187.11+19.80%218507-30TER260821C00170000
165.00 C145.10-25.32%24807-17TER260821C00165000
160.00 C206.00-22.97%1707-29TER260821C00160000
155.00 C198.00-31.02%18107-27TER260821C00155000
150.00 C161.00-16.80%52507-17TER260821C00150000
145.00 C175.25+238.32%13202-19TER260821C00145000
140.00 C209.40-2.06%26505-01TER260821C00140000
135.00 C218.00+12.36%111307-10TER260821C00135000
130.00 C198.60-20.56%17104-29TER260821C00130000
125.00 C253.50+6.29%16005-06TER260821C00125000
120.00 C206.57+210.40%11104-29TER260821C00120000
115.00 C190.00-43.64%21307-28TER260821C00115000
110.00 C89.00+4.97%1312-02TER260821C00110000
105.00 C205.78+19.22%1103-03TER260821C00105000
100.00 C352.00+33.54%1607-01TER260821C00100000
95.00 C229.20+31.95%11304-29TER260821C00095000
90.00 C284.80+28.91%1506-01TER260821C00090000
85.00 C301.90+32.41%1607-06TER260821C00085000
80.00 C234.50+53.32%2403-24TER260821C00080000
75.00 C238.500%1102-10TER260821C00075000
70.00 C116.45+5.77%2210-31TER260821C00070000
65.00 C321.800%1107-06TER260821C00065000
60.00 C415.80+10.85%3206-30TER260821C00060000
55.00 C306.400%1104-09TER260821C00055000
50.00 C384.00+27.98%1306-18TER260821C00050000
Puts
StrikePriceChangeVolOILastContract Name
670.00 P00%0TER260821P00670000
660.00 P00%0TER260821P00660000
650.00 P00%0TER260821P00650000
640.00 P00%0TER260821P00640000
630.00 P00%0TER260821P00630000
620.00 P00%0TER260821P00620000
610.00 P00%0TER260821P00610000
600.00 P00%0TER260821P00600000
590.00 P00%0TER260821P00590000
580.00 P230.400%1105-05TER260821P00580000
570.00 P00%0TER260821P00570000
560.00 P200.90-20.52%1207-29TER260821P00560000
550.00 P132.64+3.73%2207-01TER260821P00550000
540.00 P172.10-21.06%6307-23TER260821P00540000
530.00 P124.000%1106-26TER260821P00530000
520.00 P154.30+69.93%6407-23TER260821P00520000
510.00 P145.20+71.63%8507-23TER260821P00510000
500.00 P104.40+21.25%1406-29TER260821P00500000
490.00 P128.40-2.21%115807-23TER260821P00490000
480.00 P122.70-15.15%55407-22TER260821P00480000
470.00 P112.10-11.38%21507-23TER260821P00470000
460.00 P135.90+15.37%52007-20TER260821P00460000
450.00 P100.47-6.10%34307-30TER260821P00450000
440.00 P105.30+15.08%56107-24TER260821P00440000
430.00 P110.90+33.74%14307-27TER260821P00430000
425.00 P102.000%1107-29TER260821P00425000
420.00 P102.60+34.82%13607-27TER260821P00420000
415.00 P00%0TER260821P00415000
410.00 P89.32+33.51%13307-08TER260821P00410000
405.00 P00%0TER260821P00405000
400.00 P63.00+1.69%15807-30TER260821P00400000
395.00 P68.900%1107-24TER260821P00395000
390.00 P53.98-35.35%28107-30TER260821P00390000
385.00 P00%0TER260821P00385000
382.50 P00%0TER260821P00382500
380.00 P45.08-14.94%522307-30TER260821P00380000
377.50 P00%0TER260821P00377500
375.00 P82.24+57.40%17307-28TER260821P00375000
372.50 P00%0TER260821P00372500
370.00 P39.10-26.23%110207-30TER260821P00370000
367.50 P47.260%1107-29TER260821P00367500
365.00 P36.60-25.00%82207-30TER260821P00365000
362.50 P35.300%161207-30TER260821P00362500
360.00 P34.80-28.76%725207-30TER260821P00360000
357.50 P30.300%8807-30TER260821P00357500
355.00 P29.00-50.00%9907-30TER260821P00355000
352.50 P28.350%1107-30TER260821P00352500
350.00 P28.85-9.70%1759407-30TER260821P00350000
347.50 P28.000%1107-30TER260821P00347500
345.00 P27.20-31.28%21307-30TER260821P00345000
342.50 P58.67+25.15%1007-28TER260821P00342500
340.00 P27.16-27.77%537107-30TER260821P00340000
337.50 P23.70-41.63%1807-30TER260821P00337500
335.00 P33.50+9.12%7907-29TER260821P00335000
332.50 P22.30-23.58%4607-30TER260821P00332500
330.00 P19.70-40.57%1735807-30TER260821P00330000
327.50 P22.56-29.81%121507-30TER260821P00327500
325.00 P20.90-19.62%1807-30TER260821P00325000
322.50 P41.52+11.02%1207-28TER260821P00322500
320.00 P17.40-41.81%1466407-30TER260821P00320000
317.50 P16.60-24.89%22207-30TER260821P00317500
315.00 P15.87+5.38%92407-30TER260821P00315000
312.50 P15.10-30.38%1807-30TER260821P00312500
310.00 P13.46-41.09%1843007-30TER260821P00310000
307.50 P13.70-29.02%1807-30TER260821P00307500
305.00 P12.76-30.65%230907-30TER260821P00305000
302.50 P12.05-34.08%85207-30TER260821P00302500
300.00 P10.77-50.02%421,14207-30TER260821P00300000
297.50 P10.00-51.46%21107-30TER260821P00297500
295.00 P10.50-44.88%2607-30TER260821P00295000
292.50 P10.00-36.87%11507-30TER260821P00292500
290.00 P9.40-35.92%2334807-30TER260821P00290000
285.00 P8.40-45.98%217907-30TER260821P00285000
280.00 P6.91-50.64%5853907-30TER260821P00280000
275.00 P6.60-33.33%23507-30TER260821P00275000
270.00 P5.40-42.55%2612007-30TER260821P00270000
265.00 P5.05-41.95%57907-30TER260821P00265000
260.00 P3.62-53.05%1619207-30TER260821P00260000
255.00 P3.76-49.87%153707-30TER260821P00255000
250.00 P2.94-50.59%2429707-30TER260821P00250000
245.00 P3.25-48.08%11107-30TER260821P00245000
240.00 P2.41-38.21%37007-30TER260821P00240000
230.00 P1.47-63.16%10865907-30TER260821P00230000
220.00 P2.60-56.59%219607-29TER260821P00220000
210.00 P0.92-56.81%649907-30TER260821P00210000
200.00 P1.00-62.96%410007-30TER260821P00200000
195.00 P1.00-56.52%26007-29TER260821P00195000
190.00 P0.98-62.16%44107-29TER260821P00190000
185.00 P0.80-72.41%315507-30TER260821P00185000
180.00 P1.00+17.65%22907-27TER260821P00180000
175.00 P2.05+64.00%17818707-20TER260821P00175000
170.00 P1.10+59.42%119407-28TER260821P00170000
165.00 P2.52+250.00%51507-28TER260821P00165000
160.00 P1.24+148.00%21507-28TER260821P00160000
155.00 P2.25-2.17%5507-28TER260821P00155000
150.00 P0.95-52.50%774407-20TER260821P00150000
145.00 P3.80-79.35%1204-01TER260821P00145000
140.00 P0.35-61.11%2107-13TER260821P00140000
135.00 P0.30-84.62%9907-13TER260821P00135000
130.00 P0.45+125.00%255407-20TER260821P00130000
125.00 P0.10-80.39%2021007-28TER260821P00125000
120.00 P0.11+10.00%514907-28TER260821P00120000
115.00 P0.20+100.00%9511507-20TER260821P00115000
110.00 P0.19-85.93%11107-20TER260821P00110000
105.00 P0.100.00%95107-20TER260821P00105000
100.00 P0.01-90.00%14307-27TER260821P00100000
95.00 P0.10-98.02%9907-20TER260821P00095000
90.00 P1.22-6.15%51002-04TER260821P00090000
85.00 P2.12-35.76%2612-03TER260821P00085000
80.00 P1.01-41.28%51602-04TER260821P00080000
75.00 P7.500%1107-29TER260821P00075000
70.00 P0.80+14.29%1301-20TER260821P00070000
65.00 P0.90-28.00%11212-22TER260821P00065000
60.00 P0.950%1111-24TER260821P00060000
55.00 P0.800%1111-24TER260821P00055000
50.00 P0.06-40.00%1607-20TER260821P00050000


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