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 9:15:30 AM EDT
356.81USD+4.590%(+15.66)4,863
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, 2026Dec 18, 2026Jan 15, 2027Apr 16, 2027Dec 17, 2027Jan 21, 2028Jan 19, 2029

ITM/OTM for Sep 25, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
841,8185091,873


TER Sep 25, 2026 Exp. - Volume by Strike
Puts
Calls

TER Sep 25, 2026 Exp. - Open Interest by Strike

Puts
Calls

TER Sep 25, 2026 Exp. - Max Pain @ $360.00

Puts
Calls


TER Sep 25, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
540.00 C0.90-57.35%2509-09TER260925C00540000
530.00 C0.90-81.48%2509-09TER260925C00530000
520.00 C0.90-82.82%2609-09TER260925C00520000
510.00 C0.15-89.80%18519709-11TER260925C00510000
505.00 C1.50+7.14%2508-31TER260925C00505000
500.00 C1.00-39.39%1409-08TER260925C00500000
495.00 C00%0TER260925C00495000
492.50 C00%0TER260925C00492500
490.00 C0.870%3309-11TER260925C00490000
487.50 C00%0TER260925C00487500
485.00 C0.97-28.15%3409-11TER260925C00485000
482.50 C00%0TER260925C00482500
480.00 C0.59-75.92%717109-04TER260925C00480000
477.50 C00%0TER260925C00477500
475.00 C1.950%1109-08TER260925C00475000
472.50 C00%0TER260925C00472500
470.00 C00%0TER260925C00470000
467.50 C1.600%1109-10TER260925C00467500
465.00 C0.30-74.14%1509-14TER260925C00465000
462.50 C1.800%1109-10TER260925C00462500
460.00 C2.00-93.76%1209-10TER260925C00460000
457.50 C00%0TER260925C00457500
455.00 C1.78-19.09%11209-01TER260925C00455000
452.50 C00%0TER260925C00452500
450.00 C2.42-30.86%21909-10TER260925C00450000
447.50 C00%0TER260925C00447500
445.00 C1.34-69.68%1309-01TER260925C00445000
442.50 C00%0TER260925C00442500
440.00 C0.27-32.50%31709-15TER260925C00440000
437.50 C00%0TER260925C00437500
435.00 C5.00+173.22%9809-08TER260925C00435000
432.50 C00%0TER260925C00432500
430.00 C0.50-91.92%31609-14TER260925C00430000
427.50 C00%0TER260925C00427500
425.00 C4.52+15.90%44544509-10TER260925C00425000
422.50 C00%0TER260925C00422500
420.00 C0.49-48.42%120209-15TER260925C00420000
417.50 C0.80-87.10%1109-14TER260925C00417500
415.00 C1.27+27.00%31309-15TER260925C00415000
412.50 C00%0TER260925C00412500
410.00 C0.900.00%21109-15TER260925C00410000
407.50 C00%0TER260925C00407500
405.00 C8.70-28.69%51109-11TER260925C00405000
402.50 C0.570%1109-15TER260925C00402500
400.00 C1.47-34.08%33909-15TER260925C00400000
397.50 C00%0TER260925C00397500
395.00 C13.40+35.35%1709-11TER260925C00395000
392.50 C00%0TER260925C00392500
390.00 C1.45-31.60%285009-15TER260925C00390000
387.50 C1.43-72.23%2109-15TER260925C00387500
385.00 C4.30-73.13%25209-14TER260925C00385000
382.50 C1.70-47.53%2309-15TER260925C00382500
380.00 C2.00-48.32%85909-15TER260925C00380000
377.50 C00%0TER260925C00377500
375.00 C2.52-37.31%11109-15TER260925C00375000
372.50 C00%0TER260925C00372500
370.00 C2.79-33.57%2909-15TER260925C00370000
367.50 C4.930%8609-14TER260925C00367500
365.00 C4.54-18.35%416209-15TER260925C00365000
362.50 C3.780%1109-15TER260925C00362500
360.00 C3.96-39.08%111309-15TER260925C00360000
357.50 C00%0TER260925C00357500
355.00 C6.20-83.42%115009-14TER260925C00355000
352.50 C7.670%3309-15TER260925C00352500
350.00 C7.42+0.27%242309-15TER260925C00350000
347.50 C7.40-22.11%222109-15TER260925C00347500
345.00 C9.50+4.40%403509-15TER260925C00345000
342.50 C11.90-29.17%1409-15TER260925C00342500
340.00 C9.50-35.24%2709-15TER260925C00340000
337.50 C16.340%7709-14TER260925C00337500
335.00 C13.00-21.21%153609-15TER260925C00335000
332.50 C12.700%2109-15TER260925C00332500
330.00 C19.10+29.23%1509-15TER260925C00330000
327.50 C14.550%1109-15TER260925C00327500
325.00 C15.700%1109-15TER260925C00325000
322.50 C00%0TER260925C00322500
320.00 C00%0TER260925C00320000
317.50 C00%0TER260925C00317500
315.00 C27.75+8.82%3409-14TER260925C00315000
312.50 C00%0TER260925C00312500
310.00 C31.62-51.26%2109-14TER260925C00310000
307.50 C00%0TER260925C00307500
305.00 C72.500%2208-25TER260925C00305000
302.50 C00%0TER260925C00302500
300.00 C33.50-14.10%5809-15TER260925C00300000
297.50 C00%0TER260925C00297500
295.00 C48.000%5409-02TER260925C00295000
292.50 C00%0TER260925C00292500
290.00 C47.870%2209-14TER260925C00290000
287.50 C00%0TER260925C00287500
285.00 C00%0TER260925C00285000
282.50 C00%0TER260925C00282500
280.00 C107.55-11.49%1108-19TER260925C00280000
275.00 C00%0TER260925C00275000
270.00 C00%0TER260925C00270000
265.00 C00%0TER260925C00265000
260.00 C123.40+5.83%1209-11TER260925C00260000
255.00 C00%0TER260925C00255000
250.00 C00%0TER260925C00250000
245.00 C161.05-1.62%1108-14TER260925C00245000
240.00 C179.950%1108-18TER260925C00240000
235.00 C00%0TER260925C00235000
230.00 C00%0TER260925C00230000
225.00 C00%0TER260925C00225000
220.00 C00%0TER260925C00220000
215.00 C00%0TER260925C00215000
210.00 C00%0TER260925C00210000
205.00 C00%0TER260925C00205000
200.00 C00%0TER260925C00200000
195.00 C00%0TER260925C00195000
190.00 C00%0TER260925C00190000
Puts
StrikePriceChangeVolOILastContract Name
540.00 P00%0TER260925P00540000
530.00 P00%0TER260925P00530000
520.00 P00%0TER260925P00520000
510.00 P00%0TER260925P00510000
505.00 P00%0TER260925P00505000
500.00 P00%0TER260925P00500000
495.00 P122.600%1109-10TER260925P00495000
492.50 P00%0TER260925P00492500
490.00 P00%0TER260925P00490000
487.50 P00%0TER260925P00487500
485.00 P00%0TER260925P00485000
482.50 P00%0TER260925P00482500
480.00 P00%0TER260925P00480000
477.50 P00%0TER260925P00477500
475.00 P00%0TER260925P00475000
472.50 P00%0TER260925P00472500
470.00 P00%0TER260925P00470000
467.50 P00%0TER260925P00467500
465.00 P00%0TER260925P00465000
462.50 P00%0TER260925P00462500
460.00 P00%0TER260925P00460000
457.50 P00%0TER260925P00457500
455.00 P00%0TER260925P00455000
452.50 P00%0TER260925P00452500
450.00 P72.900%121208-12TER260925P00450000
447.50 P00%0TER260925P00447500
445.00 P00%0TER260925P00445000
442.50 P00%0TER260925P00442500
440.00 P00%0TER260925P00440000
437.50 P00%0TER260925P00437500
435.00 P102.57+34.89%2209-01TER260925P00435000
432.50 P00%0TER260925P00432500
430.00 P35.000%2108-17TER260925P00430000
427.50 P00%0TER260925P00427500
425.00 P93.45+3.12%1209-03TER260925P00425000
422.50 P00%0TER260925P00422500
420.00 P53.70-28.19%2309-08TER260925P00420000
417.50 P00%0TER260925P00417500
415.00 P58.100%2108-11TER260925P00415000
412.50 P00%0TER260925P00412500
410.00 P00%0TER260925P00410000
407.50 P00%0TER260925P00407500
405.00 P69.65+14.11%3309-14TER260925P00405000
402.50 P00%0TER260925P00402500
400.00 P66.53+122.58%1609-15TER260925P00400000
397.50 P00%0TER260925P00397500
395.00 P33.55-28.66%1409-08TER260925P00395000
392.50 P00%0TER260925P00392500
390.00 P50.00+127.27%13809-14TER260925P00390000
387.50 P00%0TER260925P00387500
385.00 P27.00-28.32%11111009-08TER260925P00385000
382.50 P45.510%1109-14TER260925P00382500
380.00 P49.89+173.37%11609-15TER260925P00380000
377.50 P00%0TER260925P00377500
375.00 P36.00+147.76%21809-14TER260925P00375000
372.50 P19.630%2109-10TER260925P00372500
370.00 P41.04+110.25%14009-15TER260925P00370000
367.50 P11.520%6609-11TER260925P00367500
365.00 P34.67+132.68%71409-14TER260925P00365000
362.50 P00%0TER260925P00362500
360.00 P35.95+13.95%17609-15TER260925P00360000
357.50 P00%0TER260925P00357500
355.00 P31.97+288.93%67609-14TER260925P00355000
352.50 P6.700%1109-11TER260925P00352500
350.00 P28.00-0.53%26209-15TER260925P00350000
347.50 P11.500%1109-10TER260925P00347500
345.00 P23.93+10.74%11309-15TER260925P00345000
342.50 P22.200%1109-15TER260925P00342500
340.00 P17.60+309.30%293709-14TER260925P00340000
337.50 P18.85+45.00%6609-15TER260925P00337500
335.00 P14.07-13.68%11809-15TER260925P00335000
332.50 P12.63-18.15%1509-15TER260925P00332500
330.00 P14.84+4.29%225409-15TER260925P00330000
327.50 P13.40+15.72%2509-15TER260925P00327500
325.00 P12.33+20.06%223609-15TER260925P00325000
322.50 P9.45-8.70%1109-15TER260925P00322500
320.00 P8.90-1.66%318909-15TER260925P00320000
317.50 P8.72-2.02%2809-15TER260925P00317500
315.00 P7.50+451.47%18609-14TER260925P00315000
312.50 P1.970%1098609-10TER260925P00312500
310.00 P5.30+0.95%6110909-15TER260925P00310000
307.50 P5.50+22.22%21809-15TER260925P00307500
305.00 P5.00+541.03%933109-14TER260925P00305000
302.50 P3.30+153.85%101509-15TER260925P00302500
300.00 P4.14+3.50%133609-15TER260925P00300000
297.50 P3.69+305.49%767609-14TER260925P00297500
295.00 P3.00+837.50%183809-14TER260925P00295000
292.50 P2.890%4309-14TER260925P00292500
290.00 P1.70+347.37%13709-15TER260925P00290000
287.50 P1.800%23822209-14TER260925P00287500
285.00 P1.40-56.25%51009-14TER260925P00285000
282.50 P00%0TER260925P00282500
280.00 P1.13-46.19%12309-15TER260925P00280000
275.00 P1.00-45.95%11609-15TER260925P00275000
270.00 P0.90-4.26%21709-15TER260925P00270000
265.00 P2.500%3308-25TER260925P00265000
260.00 P0.83+730.00%1709-15TER260925P00260000
255.00 P0.500%10009-04TER260925P00255000
250.00 P0.18-83.64%110509-11TER260925P00250000
245.00 P0.30-14.29%1209-08TER260925P00245000
240.00 P00%0TER260925P00240000
235.00 P00%0TER260925P00235000
230.00 P00%0TER260925P00230000
225.00 P00%0TER260925P00225000
220.00 P1.73+38.40%1708-13TER260925P00220000
215.00 P00%0TER260925P00215000
210.00 P00%0TER260925P00210000
205.00 P00%0TER260925P00205000
200.00 P00%0TER260925P00200000
195.00 P0.660%34726708-13TER260925P00195000
190.00 P00%0TER260925P00190000


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