Teradyne Options

View Teradyne (TER) options chain, put/call ratios, volume and open interest data.

P/C Ratio (Vol)

—

P/C Ratio (OI)

1.63

Volume vs. Open Interest by Strike

Volume by Expiration

Expiration Date

すべてのマネーネス

すべての権利行使範囲

200.0570.0

200.0

570.0

すべての最終価格

すべての変化

すべての入札

すべての売値

すべてのボリューム

すべての未決済ポジション

Strike

すべての最終価格

すべての変化

すべての入札

すべての売値

すべてのボリューム

すべての未決済ポジション

Last Price109.5Oct 22, 2026

Change

Bid106.2

Ask112.9

volume0

Intrest0

Strike

200

Last Price-

Change

Bid-

Ask4.3

volume0

Intrest0

Last Price195.36Sep 30, 2026

Change

Bid101.4

Ask107.9

volume0

Intrest1

Strike

205

Last Price-

Change

Bid-

Ask4.3

volume0

Intrest0

Last Price-

Change

Bid96.4

Ask102.9

volume0

Intrest0

Strike

210

Last Price0.87Sep 14, 2026

Change

Bid-

Ask4.3

volume0

Intrest2

Last Price-

Change

Bid91.3

Ask97.9

volume0

Intrest0

Strike

215

Last Price-

Change

Bid-

Ask4.3

volume0

Intrest0

Last Price-

Change

Bid85.8

Ask92.9

volume0

Intrest0

Strike

220

Last Price1.25Oct 02, 2026

Change

Bid-

Ask4.3

volume0

Intrest1

Last Price-

Change

Bid81.4

Ask87.9

volume0

Intrest0

Strike

225

Last Price1.29Sep 14, 2026

Change

Bid-

Ask4.3

volume0

Intrest1

Last Price112.02Sep 16, 2026

Change

Bid76.3

Ask82.9

volume0

Intrest2

Strike

230

Last Price1Sep 17, 2026

Change

Bid-

Ask4.3

volume0

Intrest1

Last Price-

Change

Bid71.4

Ask77.9

volume0

Intrest0

Strike

235

Last Price-

Change

Bid-

Ask4.3

volume0

Intrest0

Last Price-

Change

Bid66.3

Ask72.9

volume0

Intrest0

Strike

240

Last Price0.24Oct 21, 2026

Change

Bid-

Ask4.3

volume0

Intrest4

Last Price-

Change

Bid61.4

Ask67.9

volume0

Intrest0

Strike

245

Last Price0.03Oct 07, 2026

Change

Bid-

Ask4.3

volume0

Intrest2

Last Price-

Change

Bid56.3

Ask62.9

volume0

Intrest0

Strike

250

Last Price0.1Oct 14, 2026

Change

Bid-

Ask2.5

volume0

Intrest7

Last Price-

Change

Bid52.7

Ask57.9

volume0

Intrest0

Strike

255

Last Price0.2Oct 05, 2026

Change

Bid-

Ask2.1

volume0

Intrest6

Last Price51.56Oct 22, 2026

Change

Bid47

Ask52.9

volume0

Intrest2

Strike

260

Last Price0.29Oct 21, 2026

Change

Bid-

Ask2

volume0

Intrest24

Last Price72.12Oct 16, 2026

Change

Bid41.8

Ask48

volume0

Intrest1

Strike

265

Last Price0.69Oct 15, 2026

Change

Bid-

Ask1.5

volume0

Intrest3

Last Price66.35Oct 19, 2026

Change

Bid37.6

Ask43

volume0

Intrest1

Strike

270

Last Price0.09Oct 22, 2026

Change

Bid-

Ask0.05

volume0

Intrest6

Last Price-

Change

Bid32.4

Ask38

volume0

Intrest0

Strike

275

Last Price0.18Oct 20, 2026

Change

Bid-

Ask0.2

volume0

Intrest68

Last Price127.3Oct 08, 2026

Change

Bid28

Ask32.8

volume0

Intrest1

Strike

280

Last Price0.35Oct 20, 2026

Change

Bid-

Ask0.95

volume0

Intrest27

Last Price-

Change

Bid23.1

Ask28.2

volume0

Intrest0

Strike

285

Last Price0.4Oct 22, 2026

Change

Bid-

Ask1.55

volume0

Intrest258

Last Price51.07Oct 19, 2026

Change

Bid18.7

Ask23.5

volume0

Intrest1

Strike

290

Last Price0.4Oct 22, 2026

Change

Bid-

Ask1.2

volume0

Intrest15

Last Price33.6Oct 20, 2026

Change

Bid16.3

Ask21.6

volume0

Intrest1

Strike

292.5

Last Price0.63Oct 22, 2026

Change

Bid-

Ask2.9

volume0

Intrest4

Last Price-

Change

Bid14.2

Ask17.4

volume0

Intrest0

Strike

295

Last Price1.79Oct 22, 2026

Change

Bid-

Ask3.8

volume0

Intrest30

Last Price-

Change

Bid11.8

Ask15.6

volume0

Intrest0

Strike

297.5

Last Price0.86Oct 20, 2026

Change

Bid-

Ask4.9

volume0

Intrest4

Last Price18Oct 22, 2026

Change

Bid9.9

Ask14.1

volume0

Intrest0

Strike

300

Last Price2.52Oct 22, 2026

Change

Bid0.3

Ask3.6

volume0

Intrest217

Last Price-

Change

Bid7.9

Ask13.7

volume0

Intrest0

Strike

302.5

Last Price1.7Oct 22, 2026

Change

Bid0.25

Ask6.1

volume0

Intrest13

Last Price25.01Oct 16, 2026

Change

Bid7

Ask10.1

volume0

Intrest1

Strike

305

Last Price4.07Oct 22, 2026

Change

Bid1.3

Ask7.1

volume0

Intrest53

Last Price7.5Oct 22, 2026

Change

Bid5.2

Ask10

volume0

Intrest0

Strike

307.5

Last Price1.45Oct 20, 2026

Change

Bid1.6

Ask8.5

volume0

Intrest10

Last Price6.5Oct 22, 2026

Change

Bid3.5

Ask7.9

volume0

Intrest0

Strike

310

Last Price5.1Oct 22, 2026

Change

Bid4.1

Ask6.9

volume0

Intrest50

Last Price8.88Oct 22, 2026

Change

Bid3.3

Ask7.1

volume0

Intrest0

Strike

312.5

Last Price6Oct 22, 2026

Change

Bid3.3

Ask10.1

volume0

Intrest4

Last Price3.98Oct 22, 2026

Change

Bid2.05

Ask5.1

volume0

Intrest0

Strike

315

Last Price8.86Oct 22, 2026

Change

Bid5.9

Ask10

volume0

Intrest147

Last Price2.8Oct 22, 2026

Change

Bid1.95

Ask3.8

volume0

Intrest14

Strike

317.5

Last Price10.5Oct 22, 2026

Change

Bid7

Ask13

volume0

Intrest2

Last Price3.4Oct 22, 2026

Change

Bid0.8

Ask4

volume0

Intrest12

Strike

320

Last Price11.67Oct 22, 2026

Change

Bid10.6

Ask14.9

volume0

Intrest278

Last Price3.7Oct 22, 2026

Change

Bid0.9

Ask6

volume0

Intrest0

Strike

322.5

Last Price14.74Oct 22, 2026

Change

Bid11

Ask16.7

volume0

Intrest84

Last Price1.5Oct 22, 2026

Change

Bid0.65

Ask5.1

volume0

Intrest1

Strike

325

Last Price17.15Oct 22, 2026

Change

Bid13.3

Ask18.7

volume0

Intrest200

Last Price1.2Oct 22, 2026

Change

Bid0.35

Ask3.2

volume0

Intrest0

Strike

327.5

Last Price17.49Oct 22, 2026

Change

Bid15.5

Ask21.4

volume0

Intrest133

Last Price0.94Oct 22, 2026

Change

Bid-

Ask1.9

volume0

Intrest110

Strike

330

Last Price20.42Oct 22, 2026

Change

Bid18.3

Ask23.2

volume0

Intrest30

Last Price14.25Oct 15, 2026

Change

Bid-

Ask3.3

volume0

Intrest1

Strike

332.5

Last Price19.65Oct 22, 2026

Change

Bid20.2

Ask26

volume0

Intrest9

Last Price0.71Oct 22, 2026

Change

Bid-

Ask1.95

volume0

Intrest3

Strike

335

Last Price25.7Oct 22, 2026

Change

Bid23.3

Ask28.6

volume0

Intrest50

Last Price14.06Oct 21, 2026

Change

Bid-

Ask2

volume0

Intrest16

Strike

337.5

Last Price16.5Oct 22, 2026

Change

Bid25

Ask31.2

volume0

Intrest10

Last Price0.3Oct 22, 2026

Change

Bid-

Ask0.95

volume0

Intrest42

Strike

340

Last Price33.8Oct 22, 2026

Change

Bid27

Ask33.4

volume0

Intrest67

Last Price0.59Oct 22, 2026

Change

Bid-

Ask0.75

volume0

Intrest1017

Strike

342.5

Last Price6.17Oct 21, 2026

Change

Bid29.7

Ask35.9

volume0

Intrest5

Last Price1.68Oct 22, 2026

Change

Bid-

Ask0.75

volume0

Intrest28

Strike

345

Last Price29Oct 22, 2026

Change

Bid32.2

Ask38.6

volume0

Intrest31

Last Price0.1Oct 22, 2026

Change

Bid-

Ask0.85

volume0

Intrest30

Strike

347.5

Last Price7.71Oct 21, 2026

Change

Bid34.3

Ask40.7

volume0

Intrest33

Last Price0.55Oct 22, 2026

Change

Bid-

Ask0.65

volume0

Intrest61

Strike

350

Last Price37.8Oct 22, 2026

Change

Bid37

Ask43.5

volume0

Intrest59

Last Price0.25Oct 22, 2026

Change

Bid-

Ask0.75

volume0

Intrest966

Strike

352.5

Last Price41.3Oct 22, 2026

Change

Bid39.7

Ask45.8

volume0

Intrest7

Last Price0.2Oct 22, 2026

Change

Bid-

Ask0.4

volume0

Intrest19

Strike

355

Last Price41.95Oct 22, 2026

Change

Bid42

Ask48.5

volume0

Intrest57

Last Price0.07Oct 22, 2026

Change

Bid-

Ask0.7

volume0

Intrest51

Strike

357.5

Last Price45.42Oct 22, 2026

Change

Bid44.7

Ask50.5

volume0

Intrest3

Last Price0.4Oct 22, 2026

Change

Bid-

Ask0.4

volume0

Intrest99

Strike

360

Last Price46Oct 22, 2026

Change

Bid47

Ask53.5

volume0

Intrest32

Last Price0.2Oct 22, 2026

Change

Bid-

Ask0.25

volume0

Intrest180

Strike

362.5

Last Price54.2Oct 22, 2026

Change

Bid49.7

Ask56.3

volume0

Intrest5

Last Price0.1Oct 22, 2026

Change

Bid-

Ask0.3

volume0

Intrest64

Strike

365

Last Price53.98Oct 22, 2026

Change

Bid52

Ask58.4

volume0

Intrest136

Last Price2.25Oct 21, 2026

Change

Bid0.05

Ask1.7

volume0

Intrest113

Strike

367.5

Last Price59.3Oct 22, 2026

Change

Bid54.7

Ask60.9

volume0

Intrest4

Last Price0.05Oct 22, 2026

Change

Bid-

Ask0.3

volume0

Intrest107

Strike

370

Last Price60.9Oct 22, 2026

Change

Bid57

Ask63.7

volume0

Intrest44

Last Price0.05Oct 22, 2026

Change

Bid-

Ask0.2

volume0

Intrest17

Strike

372.5

Last Price64.1Oct 22, 2026

Change

Bid59.7

Ask65.7

volume0

Intrest3

Last Price0.03Oct 22, 2026

Change

Bid-

Ask1.5

volume0

Intrest117

Strike

375

Last Price61.74Oct 22, 2026

Change

Bid62.9

Ask68

volume0

Intrest249

Last Price0.05Oct 22, 2026

Change

Bid-

Ask1.5

volume0

Intrest37

Strike

377.5

Last Price28.65Oct 21, 2026

Change

Bid64.7

Ask70.8

volume0

Intrest8

Last Price1.03Oct 21, 2026

Change

Bid-

Ask0.9

volume0

Intrest111

Strike

380

Last Price66Oct 22, 2026

Change

Bid67.2

Ask73.3

volume0

Intrest19

Last Price0.65Oct 19, 2026

Change

Bid-

Ask1.2

volume0

Intrest4

Strike

382.5

Last Price68.5Oct 22, 2026

Change

Bid69.7

Ask75.4

volume0

Intrest2

Last Price0.03Oct 22, 2026

Change

Bid-

Ask1.1

volume0

Intrest103

Strike

385

Last Price71Oct 22, 2026

Change

Bid72.2

Ask78.3

volume0

Intrest17

Last Price0.66Oct 19, 2026

Change

Bid-

Ask1.9

volume0

Intrest7

Strike

387.5

Last Price79.2Oct 22, 2026

Change

Bid74.7

Ask80.4

volume0

Intrest10

Last Price0.05Oct 22, 2026

Change

Bid-

Ask1.4

volume0

Intrest27

Strike

390

Last Price77.3Oct 22, 2026

Change

Bid77.8

Ask83.1

volume0

Intrest119

Last Price0.57Oct 19, 2026

Change

Bid-

Ask2.5

volume0

Intrest5

Strike

392.5

Last Price20.04Oct 12, 2026

Change

Bid79.7

Ask85.7

volume0

Intrest5

Last Price0.03Oct 22, 2026

Change

Bid-

Ask4.3

volume0

Intrest78

Strike

395

Last Price81Oct 22, 2026

Change

Bid82.2

Ask88.2

volume0

Intrest42

Last Price0.3Oct 19, 2026

Change

Bid-

Ask4.3

volume0

Intrest2

Strike

397.5

Last Price-

Change

Bid84.7

Ask90.8

volume0

Intrest0

Last Price0.05Oct 22, 2026

Change

Bid-

Ask0.2

volume0

Intrest244

Strike

400

Last Price86Oct 22, 2026

Change

Bid88.8

Ask93.6

volume0

Intrest12

Last Price0.19Oct 19, 2026

Change

Bid-

Ask4.3

volume0

Intrest79

Strike

402.5

Last Price27.97Oct 12, 2026

Change

Bid89.7

Ask95.8

volume0

Intrest2

Last Price0.15Oct 19, 2026

Change

Bid-

Ask4.3

volume0

Intrest83

Strike

405

Last Price96.8Oct 22, 2026

Change

Bid92.2

Ask98.1

volume0

Intrest15

Last Price14.5Oct 08, 2026

Change

Bid-

Ask4.3

volume0

Intrest1

Strike

407.5

Last Price69.51Oct 19, 2026

Change

Bid94.7

Ask100.7

volume0

Intrest0

Last Price0.01Oct 20, 2026

Change

Bid-

Ask1.1

volume0

Intrest98

Strike

410

Last Price33.49Oct 12, 2026

Change

Bid97.2

Ask103.7

volume0

Intrest0

Last Price0.2Oct 19, 2026

Change

Bid-

Ask4.3

volume0

Intrest22

Strike

412.5

Last Price34.55Oct 12, 2026

Change

Bid99.7

Ask106.4

volume0

Intrest0

Last Price2.3Oct 16, 2026

Change

Bid-

Ask1.9

volume0

Intrest91

Strike

415

Last Price83.54Oct 16, 2026

Change

Bid102.2

Ask108.8

volume0

Intrest0

Last Price0.75Oct 19, 2026

Change

Bid-

Ask4.3

volume0

Intrest24

Strike

417.5

Last Price80.78Oct 15, 2026

Change

Bid104.7

Ask111.4

volume0

Intrest0

Last Price0.25Oct 21, 2026

Change

Bid-

Ask4.3

volume0

Intrest35

Strike

420

Last Price74.78Oct 19, 2026

Change

Bid107.2

Ask113.2

volume0

Intrest3

Last Price2.7Oct 13, 2026

Change

Bid-

Ask4.3

volume0

Intrest1

Strike

422.5

Last Price-

Change

Bid109.7

Ask116.3

volume0

Intrest0

Last Price0.15Oct 21, 2026

Change

Bid-

Ask4.3

volume0

Intrest40

Strike

425

Last Price68.14Oct 14, 2026

Change

Bid112.2

Ask118.7

volume0

Intrest0

Last Price1.45Oct 19, 2026

Change

Bid-

Ask4.3

volume0

Intrest20

Strike

427.5

Last Price90.15Oct 19, 2026

Change

Bid114.7

Ask120.7

volume0

Intrest0

Last Price0.68Oct 15, 2026

Change

Bid-

Ask4.3

volume0

Intrest26

Strike

430

Last Price121.8Oct 22, 2026

Change

Bid117.2

Ask122.9

volume0

Intrest1

Last Price9.48Oct 08, 2026

Change

Bid-

Ask4.3

volume0

Intrest2

Strike

432.5

Last Price-

Change

Bid119.7

Ask125.7

volume0

Intrest0

Last Price0.2Oct 15, 2026

Change

Bid-

Ask1.9

volume0

Intrest8

Strike

435

Last Price95.84Oct 19, 2026

Change

Bid122

Ask128.8

volume0

Intrest0

Last Price-

Change

Bid-

Ask4.3

volume0

Intrest0

Strike

437.5

Last Price98.36Oct 19, 2026

Change

Bid124.5

Ask130.2

volume0

Intrest0

Last Price0.02Oct 22, 2026

Change

Bid-

Ask0.2

volume0

Intrest292

Strike

440

Last Price27.86Oct 06, 2026

Change

Bid127.2

Ask133.2

volume0

Intrest0

Last Price7.49Oct 09, 2026

Change

Bid-

Ask4.3

volume0

Intrest12

Strike

442.5

Last Price23.9Oct 05, 2026

Change

Bid129.7

Ask135.7

volume0

Intrest0

Last Price1.45Oct 19, 2026

Change

Bid-

Ask4.3

volume0

Intrest44

Strike

445

Last Price25.5Oct 05, 2026

Change

Bid132.2

Ask138.7

volume0

Intrest0

Last Price4.7Oct 08, 2026

Change

Bid-

Ask4.3

volume0

Intrest2

Strike

447.5

Last Price54.3Oct 08, 2026

Change

Bid134.7

Ask141.3

volume0

Intrest0

Last Price0.7Oct 13, 2026

Change

Bid-

Ask2.15

volume0

Intrest25

Strike

450

Last Price106.82Oct 15, 2026

Change

Bid137.2

Ask143.7

volume0

Intrest0

Last Price1.09Oct 14, 2026

Change

Bid-

Ask4.3

volume0

Intrest7

Strike

452.5

Last Price109.35Oct 15, 2026

Change

Bid139.7

Ask146.2

volume0

Intrest0

Last Price1.75Oct 16, 2026

Change

Bid-

Ask4.3

volume0

Intrest15

Strike

455

Last Price111.86Oct 15, 2026

Change

Bid142.2

Ask148.7

volume0

Intrest0

Last Price1Oct 14, 2026

Change

Bid-

Ask4.3

volume0

Intrest4

Strike

457.5

Last Price114.39Oct 15, 2026

Change

Bid144.7

Ask151.3

volume0

Intrest0

Last Price1.5Oct 19, 2026

Change

Bid-

Ask4.3

volume0

Intrest27

Strike

460

Last Price-

Change

Bid147.2

Ask153.9

volume0

Intrest0

Last Price5.3Oct 08, 2026

Change

Bid-

Ask4.3

volume0

Intrest2

Strike

462.5

Last Price-

Change

Bid149.7

Ask156.2

volume0

Intrest0

Last Price1.95Oct 12, 2026

Change

Bid-

Ask4.3

volume0

Intrest28

Strike

465

Last Price-

Change

Bid152.2

Ask158.8

volume0

Intrest0

Last Price4.3Oct 08, 2026

Change

Bid-

Ask4.3

volume0

Intrest2

Strike

467.5

Last Price-

Change

Bid154.7

Ask161.4

volume0

Intrest0

Last Price1Oct 21, 2026

Change

Bid-

Ask2.15

volume0

Intrest140

Strike

470

Last Price66.73Oct 09, 2026

Change

Bid157.2

Ask163.9

volume0

Intrest0

Last Price-

Change

Bid-

Ask4.3

volume0

Intrest0

Strike

472.5

Last Price135.77Oct 19, 2026

Change

Bid159.7

Ask166.3

volume0

Intrest0

Last Price0.11Oct 16, 2026

Change

Bid-

Ask4.3

volume0

Intrest51

Strike

475

Last Price138.24Oct 19, 2026

Change

Bid162.2

Ask168.7

volume0

Intrest0

Last Price1.33Oct 16, 2026

Change

Bid-

Ask1.75

volume0

Intrest21

Strike

480

Last Price136.96Oct 15, 2026

Change

Bid167.2

Ask173.7

volume0

Intrest0

Last Price6.8Oct 06, 2026

Change

Bid-

Ask4.3

volume0

Intrest13

Strike

485

Last Price141.99Oct 15, 2026

Change

Bid172.2

Ask178.7

volume0

Intrest0

Last Price1.08Oct 12, 2026

Change

Bid-

Ask4.3

volume0

Intrest29

Strike

490

Last Price-

Change

Bid177.2

Ask183.8

volume0

Intrest0

Last Price1.65Oct 15, 2026

Change

Bid-

Ask0.05

volume0

Intrest52

Strike

495

Last Price-

Change

Bid182.2

Ask188.8

volume0

Intrest0

Last Price1.7Oct 15, 2026

Change

Bid-

Ask2.35

volume0

Intrest34

Strike

500

Last Price-

Change

Bid187.2

Ask193.7

volume0

Intrest0

Last Price0.36Oct 12, 2026

Change

Bid-

Ask4.3

volume0

Intrest21

Strike

505

Last Price-

Change

Bid192.2

Ask198.9

volume0

Intrest0

Last Price0.05Oct 19, 2026

Change

Bid-

Ask4.3

volume0

Intrest17

Strike

510

Last Price-

Change

Bid197.2

Ask203.7

volume0

Intrest0

Last Price0.94Oct 15, 2026

Change

Bid-

Ask4.3

volume0

Intrest40

Strike

520

Last Price-

Change

Bid207.2

Ask213.8

volume0

Intrest0

Last Price0.05Oct 19, 2026

Change

Bid-

Ask4.3

volume0

Intrest12

Strike

530

Last Price-

Change

Bid217.2

Ask223.8

volume0

Intrest0

Last Price0.25Oct 15, 2026

Change

Bid-

Ask0.05

volume0

Intrest49

Strike

540

Last Price-

Change

Bid227.2

Ask233.7

volume0

Intrest0

Last Price0.4Oct 12, 2026

Change

Bid-

Ask4.3

volume0

Intrest5

Strike

550

Last Price-

Change

Bid237.2

Ask243.8

volume0

Intrest0

Last Price0.4Oct 12, 2026

Change

Bid-

Ask4.3

volume0

Intrest5

Strike

560

Last Price-

Change

Bid247.2

Ask253.7

volume0

Intrest0

Last Price0.1Oct 12, 2026

Change

Bid-

Ask0.05

volume0

Intrest141

Strike

570

Last Price-

Change

Bid257.2

Ask263.8

volume0

Intrest0

Teradyne Inc オプションチェーン

ニュース

パートナーシップ

ベンジンガ・グローバル

Teradyne Options