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
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 9:16:30 AM EDT
356.52USD+4.505%(+15.37)5,284
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 Dec 17, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
2,0498882591,532


TER Dec 17, 2027 Exp. - Volume by Strike
Puts
Calls

TER Dec 17, 2027 Exp. - Open Interest by Strike

Puts
Calls

TER Dec 17, 2027 Exp. - Max Pain @ $110.00

Puts
Calls


TER Dec 17, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
660 C39.50-37.36%23209-15TER271217C00660000
640 C41.20-62.48%62209-15TER271217C00640000
620 C93.300.00%12108-03TER271217C00620000
600 C72.50+22.38%18209-09TER271217C00600000
580 C58.03-28.97%12209-14TER271217C00580000
560 C60.43-19.96%11809-14TER271217C00560000
540 C61.00-38.76%41509-03TER271217C00540000
520 C65.50+2.73%21309-03TER271217C00520000
500 C77.07+10.07%126109-04TER271217C00500000
490 C146.50+18.37%6408-17TER271217C00490000
480 C149.00+18.91%62108-17TER271217C00480000
470 C69.28-25.20%41409-14TER271217C00470000
460 C70.90-41.40%215809-15TER271217C00460000
450 C89.01-39.73%11709-04TER271217C00450000
440 C106.20-34.84%11308-27TER271217C00440000
430 C106.30-37.56%2109-08TER271217C00430000
420 C87.00-28.69%13809-02TER271217C00420000
410 C171.00+13.25%1908-17TER271217C00410000
400 C82.00-4.28%13709-15TER271217C00400000
390 C85.60-5.31%214009-15TER271217C00390000
380 C91.19-1.73%14709-15TER271217C00380000
370 C95.20-2.86%464109-14TER271217C00370000
360 C97.40-33.29%202609-14TER271217C00360000
350 C98.00-2.12%13609-15TER271217C00350000
340 C106.00-23.15%21509-14TER271217C00340000
330 C105.50-16.60%103109-14TER271217C00330000
320 C108.00-27.03%13909-15TER271217C00320000
310 C147.36-18.02%11908-28TER271217C00310000
300 C170.50-2.85%14608-21TER271217C00300000
290 C128.00-17.96%13309-14TER271217C00290000
280 C126.88-13.19%4509-14TER271217C00280000
270 C165.80-10.85%11508-28TER271217C00270000
260 C188.59+11.28%11808-19TER271217C00260000
250 C244.99+15.82%4806-15TER271217C00250000
240 C182.00-24.03%2709-08TER271217C00240000
230 C157.58-20.41%3609-14TER271217C00230000
220 C205.50+8.16%21107-30TER271217C00220000
210 C196.30+4.84%21507-20TER271217C00210000
200 C211.60-20.81%2907-30TER271217C00200000
195 C212.50-17.19%1208-24TER271217C00195000
190 C248.91+8.93%1406-04TER271217C00190000
185 C113.50+32.19%1102-02TER271217C00185000
180 C206.35+49.53%11005-07TER271217C00180000
175 C209.65+229.02%1205-07TER271217C00175000
170 C273.50+668.26%1308-14TER271217C00170000
165 C239.87+45.16%11209-11TER271217C00165000
160 C235.61-2.84%1907-30TER271217C00160000
155 C252.50+32.20%1104-21TER271217C00155000
150 C199.40-3.67%102409-15TER271217C00150000
145 C73.91+75.98%1111-07TER271217C00145000
140 C235.29-18.30%11609-04TER271217C00140000
135 C284.30+110.76%101708-12TER271217C00135000
130 C297.00+2.70%1708-13TER271217C00130000
125 C220.74+7.47%101503-25TER271217C00125000
120 C170.42+71.66%12902-05TER271217C00120000
115 C283.00+4.43%12508-07TER271217C00115000
110 C328.00+10.33%11,48108-17TER271217C00110000
105 C289.00+45.23%1408-07TER271217C00105000
100 C311.00+8.36%104308-12TER271217C00100000
95 C95.00+50.79%11110-29TER271217C00095000
90 C193.10+20.69%10402-04TER271217C00090000
85 C267.00-26.95%1607-07TER271217C00085000
80 C105.30+45.76%1410-29TER271217C00080000
75 C101.75+96.81%1611-18TER271217C00075000
70 C310.00+25.76%102606-02TER271217C00070000
65 C58.00+8.41%3308-14TER271217C00065000
60 C97.75+18.20%1210-06TER271217C00060000
55 C00%0TER271217C00055000
50 C180.62+56.92%1401-20TER271217C00050000
Puts
StrikePriceChangeVolOILastContract Name
660 P338.00-4.57%61308-05TER271217P00660000
640 P321.10-4.97%3608-05TER271217P00640000
620 P305.20-5.28%151608-05TER271217P00620000
600 P290.10-12.14%111308-05TER271217P00600000
580 P274.50-8.53%201808-05TER271217P00580000
560 P252.00+6.78%4508-19TER271217P00560000
540 P256.80-9.61%71608-03TER271217P00540000
520 P205.00-18.62%11908-13TER271217P00520000
500 P208.70-18.12%15409-14TER271217P00500000
490 P247.000%1107-28TER271217P00490000
480 P239.100%1107-28TER271217P00480000
470 P184.74-20.13%2309-14TER271217P00470000
460 P164.70-20.40%1608-13TER271217P00460000
450 P154.26-11.34%4309-08TER271217P00450000
440 P201.90-0.69%71007-29TER271217P00440000
430 P00%0TER271217P00430000
420 P152.50-18.50%1208-11TER271217P00420000
410 P184.10+19.79%81007-17TER271217P00410000
400 P133.28+4.53%21109-14TER271217P00400000
390 P132.83-4.02%164408-11TER271217P00390000
380 P124.60-7.70%2908-24TER271217P00380000
370 P118.50-13.38%11508-24TER271217P00370000
360 P107.94-15.34%91009-03TER271217P00360000
350 P100.28+15.26%22409-14TER271217P00350000
340 P102.10-17.77%12908-11TER271217P00340000
330 P87.50+12.27%21609-15TER271217P00330000
320 P71.62-12.67%1409-11TER271217P00320000
310 P75.90+12.61%12409-15TER271217P00310000
300 P73.24+3.74%31909-15TER271217P00300000
290 P67.80+3.24%34109-15TER271217P00290000
280 P60.22+16.10%25509-14TER271217P00280000
270 P55.00-1.61%211109-14TER271217P00270000
260 P42.73-18.67%107609-09TER271217P00260000
250 P45.60+16.92%43209-14TER271217P00250000
240 P36.86-7.62%21609-10TER271217P00240000
230 P36.80-4.66%11109-04TER271217P00230000
220 P37.30+4.19%2414208-18TER271217P00220000
210 P36.68+10.15%14508-24TER271217P00210000
200 P32.98+24.45%13708-24TER271217P00200000
195 P23.50-52.24%31309-04TER271217P00195000
190 P28.40+1.61%11508-24TER271217P00190000
185 P20.70-8.41%3709-14TER271217P00185000
180 P25.34+3.94%2705-27TER271217P00180000
175 P17.93-29.02%11609-14TER271217P00175000
170 P16.00-14.71%11309-15TER271217P00170000
165 P19.43-22.59%11908-12TER271217P00165000
160 P12.60-18.71%14009-09TER271217P00160000
155 P19.18-2.69%41605-29TER271217P00155000
150 P12.30-17.56%12909-04TER271217P00150000
145 P22.01-20.68%401901-14TER271217P00145000
140 P20.50+10.39%11701-20TER271217P00140000
135 P9.75-5.34%12609-03TER271217P00135000
130 P21.96+70.76%22507-27TER271217P00130000
125 P42.00-1.06%1207-28TER271217P00125000
120 P5.10-42.37%27709-09TER271217P00120000
115 P7.48-58.90%1608-13TER271217P00115000
110 P4.10-43.45%11309-11TER271217P00110000
105 P4.65-38.00%626209-14TER271217P00105000
100 P4.40-12.00%12808-31TER271217P00100000
95 P4.76-10.19%14308-21TER271217P00095000
90 P2.92-27.72%16109-02TER271217P00090000
85 P1.75-15.87%13509-11TER271217P00085000
80 P3.33+9.18%213908-20TER271217P00080000
75 P1.98-71.09%23308-18TER271217P00075000
70 P2.30+21.05%23008-19TER271217P00070000
65 P1.60-11.11%11609-09TER271217P00065000
60 P1.95-27.78%1902-26TER271217P00060000
55 P1.15-50.00%13408-18TER271217P00055000
50 P0.40-11.11%12409-15TER271217P00050000


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