Teradyne Options
View Teradyne (TER) options chain, put/call ratios, volume and open interest data.
Volume vs. Open Interest by 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
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 Price-
Bid146.1
Ask151.1
volume0
Intrest0
Last Price-
Bid-
Ask0.1
volume0
Intrest0
Last Price-
Bid141.1
Ask148
volume0
Intrest0
Last Price-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Bid136.1
Ask142.4
volume0
Intrest0
Last Price-
Bid-
Ask4.1
volume0
Intrest0
Last Price-
Bid131.1
Ask137.2
volume0
Intrest0
Last Price-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Bid126.1
Ask132.4
volume0
Intrest0
Last Price-
Bid-
Ask2.1
volume0
Intrest0
Last Price-
Bid121.1
Ask127.5
volume0
Intrest0
Last Price0.05Oct 23, 2026
Bid-
Ask1.5
volume0
Intrest5
Last Price112.05Oct 23, 2026
Bid116.1
Ask122.4
volume0
Intrest1
Last Price0.15Oct 26, 2026
Bid-
Ask0.1
volume0
Intrest4
Last Price-
Bid111.1
Ask117.6
volume0
Intrest0
Last Price0.1Oct 23, 2026
Bid-
Ask1.5
volume0
Intrest1
Last Price195.85Oct 09, 2026
Bid106.1
Ask112.3
volume0
Intrest2
Last Price0.1Oct 26, 2026
Bid-
Ask1.45
volume0
Intrest3
Last Price-
Bid101.2
Ask107.6
volume0
Intrest0
Last Price0.2Oct 26, 2026
Bid-
Ask1.5
volume0
Intrest19
Last Price185.85Oct 09, 2026
Bid96.2
Ask102.6
volume0
Intrest2
Last Price0.15Oct 27, 2026
Bid0.1
Ask0.2
volume3
Intrest24
Last Price-
Bid91.2
Ask97.1
volume0
Intrest0
Last Price0.15Oct 26, 2026
Bid0.05
Ask1.5
volume0
Intrest22
Last Price-
Bid86.3
Ask92.7
volume0
Intrest0
Last Price0.15Oct 27, 2026
Bid0.05
Ask0.2
volume3
Intrest196
Last Price-
Bid81.3
Ask87.8
volume0
Intrest0
Last Price0.05Oct 27, 2026
Bid0.05
Ask0.4
volume2
Intrest5275
Last Price154.75Sep 25, 2026
Bid76.5
Ask82.9
volume0
Intrest1
Last Price0.4Oct 27, 2026
Bid0.15
Ask0.55
volume15
Intrest9
Last Price-
Bid71.9
Ask77.6
volume0
Intrest0
Last Price0.45Oct 27, 2026
Bid0.25
Ask0.6
volume26
Intrest13
Last Price-
Bid66.8
Ask73.1
volume0
Intrest0
Last Price0.7Oct 27, 2026
Bid0.55
Ask1
volume19
Intrest39
Last Price-
Bid64.4
Ask70.1
volume0
Intrest0
Last Price0.57Oct 21, 2026
Bid0.4
Ask1.15
volume0
Intrest5
Last Price57.4Oct 26, 2026
Bid62
Ask67.7
volume0
Intrest0
Last Price1.14Oct 27, 2026
Bid0.8
Ask1.3
volume1
Intrest40
Last Price-
Bid59.7
Ask66.1
volume0
Intrest0
Last Price1.12Oct 27, 2026
Bid0.65
Ask2.1
volume1
Intrest0
Last Price52.7Oct 26, 2026
Bid57.4
Ask63.6
volume0
Intrest0
Last Price1.25Oct 27, 2026
Bid1.25
Ask1.65
volume20
Intrest51
Last Price-
Bid55.1
Ask61.3
volume0
Intrest0
Last Price3Oct 23, 2026
Bid1.3
Ask2.2
volume0
Intrest8
Last Price79.9Oct 19, 2026
Bid53
Ask58.5
volume0
Intrest1
Last Price2.16Oct 27, 2026
Bid1.6
Ask2
volume19
Intrest214
Last Price-
Bid50.6
Ask56.3
volume0
Intrest0
Last Price2.24Oct 27, 2026
Bid1.7
Ask2.8
volume2
Intrest2
Last Price53.9Oct 27, 2026
Bid49.4
Ask54.1
volume1
Intrest0
Last Price2.49Oct 27, 2026
Bid2.1
Ask3.2
volume1
Intrest58
Last Price-
Bid46.2
Ask52.3
volume0
Intrest0
Last Price-
Bid2.25
Ask3.3
volume0
Intrest0
Last Price65.27Oct 15, 2026
Bid44.7
Ask50.4
volume0
Intrest1
Last Price3.07Oct 27, 2026
Bid2.65
Ask3.4
volume7
Intrest4664
Last Price-
Bid42
Ask48.3
volume0
Intrest0
Last Price5.99Oct 23, 2026
Last Price71Sep 16, 2026
Bid40.2
Ask45.6
volume0
Intrest10
Last Price4.3Oct 27, 2026
Bid3.6
Ask4.6
volume1
Intrest65
Last Price-
Bid39.4
Ask43.7
volume0
Intrest0
Last Price4.87Oct 27, 2026
Bid4
Ask5.1
volume7
Intrest33
Last Price36.57Oct 22, 2026
Bid36
Ask42.4
volume0
Intrest5
Last Price5.1Oct 27, 2026
Bid4.5
Ask5.3
volume77
Intrest59
Last Price-
Bid34
Ask40.4
volume0
Intrest0
Last Price-
Bid5.1
Ask7.9
volume0
Intrest0
Last Price35.2Oct 22, 2026
Bid32.9
Ask37.9
volume0
Intrest4
Last Price7.5Oct 27, 2026
Bid5.6
Ask7.4
volume4
Intrest42
Last Price-
Bid31.6
Ask36.3
volume0
Intrest0
Last Price8.75Oct 26, 2026
Bid6.7
Ask8.8
volume0
Intrest27
Last Price52.19Oct 15, 2026
Bid29.6
Ask34.7
volume0
Intrest33
Last Price9Oct 27, 2026
Bid7.1
Ask10.1
volume2
Intrest52
Last Price-
Bid27.7
Ask32.5
volume0
Intrest0
Last Price12.45Oct 22, 2026
Bid8.2
Ask10.6
volume0
Intrest3
Last Price27.1Oct 26, 2026
Bid26.5
Ask31.2
volume0
Intrest18
Last Price9.52Oct 27, 2026
Bid8.7
Ask10.3
volume9
Intrest155
Last Price-
Bid23.8
Ask29.2
volume0
Intrest0
Last Price14.67Oct 23, 2026
Bid9.5
Ask12.9
volume0
Intrest1
Last Price-
Bid23.6
Ask27.9
volume0
Intrest0
Last Price11.28Oct 27, 2026
Bid10.9
Ask12.7
volume21
Intrest53
Last Price18.8Oct 23, 2026
Bid21.6
Ask26.4
volume0
Intrest1
Last Price16.9Oct 23, 2026
Bid11.5
Ask15.6
volume0
Intrest4
Last Price22.75Oct 27, 2026
Bid21.6
Ask24
volume1
Intrest6
Last Price15.64Oct 27, 2026
Bid13
Ask15.5
volume11
Intrest60
Last Price18.99Oct 26, 2026
Bid19.2
Ask23.3
volume0
Intrest15
Last Price17.03Oct 27, 2026
Bid13.7
Ask16.4
volume1
Intrest8
Last Price18.08Oct 27, 2026
Bid16.2
Ask22.3
volume2
Intrest83
Last Price17Oct 27, 2026
Bid14.5
Ask17.5
volume39
Intrest85
Last Price18.77Oct 27, 2026
Bid16.8
Ask21
volume8
Intrest16
Last Price17.81Oct 27, 2026
Bid15.8
Ask20.1
volume5
Intrest36
Last Price17.21Oct 27, 2026
Bid16.2
Ask19.3
volume4
Intrest74
Last Price20.2Oct 27, 2026
Bid17.2
Ask20.9
volume26
Intrest138
Last Price14.8Oct 27, 2026
Bid15.2
Ask18.1
volume1
Intrest2
Last Price22Oct 26, 2026
Bid18.3
Ask21.7
volume0
Intrest1
Last Price15.23Oct 27, 2026
Bid14.4
Ask17
volume6
Intrest985
Last Price21.43Oct 27, 2026
Bid19.8
Ask22.9
volume47
Intrest113
Last Price12.9Oct 26, 2026
Bid10.7
Ask16
volume0
Intrest1
Last Price-
Bid21.1
Ask24.9
volume0
Intrest0
Last Price13.69Oct 27, 2026
Bid12.7
Ask14.3
volume4
Intrest29
Last Price27.09Oct 27, 2026
Bid23.4
Ask25.6
volume25
Intrest226
Last Price12.2Oct 27, 2026
Bid8.5
Ask13.9
volume25
Intrest32
Last Price28.29Oct 26, 2026
Bid24
Ask28.4
volume0
Intrest26
Last Price11.94Oct 27, 2026
Bid10.9
Ask12.8
volume4
Intrest960
Last Price30.39Oct 27, 2026
Bid26.5
Ask29.2
volume5
Intrest56
Last Price10.5Oct 27, 2026
Bid9
Ask13.9
volume1
Intrest61
Last Price23.45Oct 19, 2026
Bid27.3
Ask32.8
volume0
Intrest3
Last Price10Oct 27, 2026
Bid9.1
Ask11.1
volume6
Intrest93
Last Price32.88Oct 27, 2026
Bid28.7
Ask34
volume5
Intrest63
Last Price6.4Oct 26, 2026
Bid8.6
Ask10.7
volume0
Intrest48
Last Price38.48Oct 23, 2026
Bid30.5
Ask36
volume0
Intrest1
Last Price7Oct 27, 2026
Bid7.3
Ask9.8
volume2
Intrest17
Last Price36.16Oct 27, 2026
Bid32.2
Ask38
volume5
Intrest22
Last Price7.97Oct 23, 2026
Bid7
Ask8.8
volume0
Intrest3
Last Price46.03Oct 26, 2026
Bid34.3
Ask38.5
volume0
Intrest1
Last Price7.25Oct 27, 2026
Bid6.3
Ask8.1
volume7
Intrest66
Last Price38.68Oct 27, 2026
Bid36.1
Ask41.7
volume1
Intrest136
Last Price5.9Oct 26, 2026
Bid5.8
Ask7.5
volume0
Intrest8
Last Price48.1Oct 22, 2026
Bid37.7
Ask42.4
volume0
Intrest3
Last Price6.1Oct 27, 2026
Bid5.6
Ask6.9
volume7
Intrest167
Last Price26.57Oct 21, 2026
Bid39.7
Ask44.5
volume0
Intrest11
Last Price5.12Oct 26, 2026
Bid3.3
Ask7.5
volume0
Intrest13
Last Price50.3Oct 26, 2026
Bid41.5
Ask47
volume0
Intrest52
Last Price5.2Oct 27, 2026
Bid4.4
Ask5.8
volume3
Intrest288
Last Price54.61Oct 26, 2026
Bid43.5
Ask48.5
volume0
Intrest34
Last Price4.95Oct 23, 2026
Bid0.6
Ask5.5
volume0
Intrest3
Last Price54.58Oct 22, 2026
Bid45.8
Ask50.7
volume0
Intrest1
Last Price3.4Oct 27, 2026
Bid3
Ask5.1
volume25
Intrest87
Last Price51.64Oct 26, 2026
Bid47.7
Ask53.6
volume0
Intrest31
Last Price3.5Oct 26, 2026
Bid2.05
Ask5
volume0
Intrest14
Last Price60.61Oct 22, 2026
Bid49.9
Ask55.4
volume0
Intrest4
Last Price3.2Oct 27, 2026
Bid3
Ask4.1
volume10
Intrest90
Last Price64.4Oct 23, 2026
Bid51.7
Ask57.7
volume0
Intrest15
Last Price4.36Oct 22, 2026
Bid1.7
Ask5
volume0
Intrest3
Last Price-
Bid53.9
Ask59.9
volume0
Intrest0
Last Price3Oct 27, 2026
Bid2.35
Ask3.2
volume20
Intrest106
Last Price61.84Oct 27, 2026
Bid55.9
Ask62
volume1
Intrest23
Last Price11.59Oct 21, 2026
Bid1.2
Ask3
volume0
Intrest13
Last Price68.9Oct 23, 2026
Bid58.2
Ask64.4
volume0
Intrest0
Last Price2.01Oct 27, 2026
Bid1.3
Ask3.1
volume15
Intrest104
Last Price45.8Oct 21, 2026
Bid60.4
Ask66.8
volume0
Intrest16
Last Price3Oct 23, 2026
Bid0.75
Ask2.8
volume0
Intrest4
Last Price-
Bid62.9
Ask68.8
volume0
Intrest0
Last Price4.13Oct 27, 2026
Bid0.8
Ask5.9
volume1
Intrest21
Last Price70.93Oct 27, 2026
Bid65.2
Ask71
volume1
Intrest15
Last Price1.15Oct 26, 2026
Bid0.5
Ask2.6
volume0
Intrest525
Last Price44.73Oct 14, 2026
Bid67.3
Ask73.3
volume0
Intrest4
Last Price1.55Oct 27, 2026
Bid1.35
Ask2.5
volume1
Intrest250
Last Price60Oct 15, 2026
Bid69.7
Ask75.4
volume0
Intrest12
Last Price7.3Oct 15, 2026
Bid0.65
Ask3.1
volume0
Intrest13
Last Price76.75Oct 26, 2026
Bid72.1
Ask78
volume0
Intrest3
Last Price1.35Oct 27, 2026
Bid0.35
Ask2.9
volume3
Intrest24
Last Price15Oct 02, 2026
Bid74.5
Ask80.1
volume0
Intrest8
Last Price6.88Oct 16, 2026
Bid0.1
Ask3.6
volume0
Intrest27
Last Price-
Bid76.9
Ask82.8
volume0
Intrest0
Last Price0.9Oct 27, 2026
Bid0.7
Ask1.6
volume12
Intrest161
Last Price85.56Oct 27, 2026
Bid79.2
Ask85.5
volume1
Intrest193
Last Price1.56Oct 23, 2026
Bid0.3
Ask5
volume0
Intrest2
Last Price-
Bid81.1
Ask87.5
volume0
Intrest0
Last Price1.99Oct 27, 2026
Bid0.4
Ask1.9
volume1
Intrest33
Last Price90.18Oct 27, 2026
Bid84.5
Ask89.4
volume2
Intrest22
Last Price1.38Oct 23, 2026
Bid0.1
Ask4.8
volume0
Intrest2
Last Price84.17Oct 16, 2026
Bid86.7
Ask92.4
volume0
Intrest20
Last Price0.79Oct 26, 2026
Bid0.05
Ask1.75
volume0
Intrest94
Last Price97.53Oct 22, 2026
Bid88.6
Ask94.5
volume0
Intrest4
Last Price12.05Oct 14, 2026
Bid0.05
Ask4.7
volume0
Intrest2
Last Price-
Bid91.2
Ask97.6
volume0
Intrest0
Last Price0.71Oct 26, 2026
Bid-
Ask1.55
volume0
Intrest33
Last Price102.6Oct 23, 2026
Bid93.3
Ask100
volume0
Intrest36
Last Price0.6Oct 22, 2026
Bid-
Ask1.75
volume0
Intrest2
Last Price-
Bid95.6
Ask102
volume0
Intrest0
Last Price0.4Oct 27, 2026
Bid0.2
Ask1.15
volume5
Intrest64
Last Price58.2Oct 13, 2026
Bid98.3
Ask104.5
volume0
Intrest5
Last Price-
Bid-
Ask1.5
volume0
Intrest0
Last Price-
Bid101.3
Ask106.7
volume0
Intrest0
Last Price0.3Oct 26, 2026
Bid0.15
Ask0.8
volume0
Intrest30
Last Price-
Bid103.4
Ask109.6
volume0
Intrest0
Last Price0.35Oct 23, 2026
Bid-
Ask1.5
volume0
Intrest1
Last Price-
Bid106.1
Ask111.9
volume0
Intrest0
Last Price0.4Oct 27, 2026
Bid0.1
Ask0.7
volume5
Intrest68
Last Price93.62Oct 19, 2026
Bid108.1
Ask114.4
volume0
Intrest10
Last Price2.5Oct 21, 2026
Bid-
Ask1.5
volume0
Intrest1
Last Price-
Bid110.2
Ask116.8
volume0
Intrest0
Last Price2.8Oct 21, 2026
Bid-
Ask1.5
volume0
Intrest7
Last Price104.7Oct 16, 2026
Bid113
Ask119.3
volume0
Intrest2
Last Price0.3Oct 27, 2026
Bid-
Ask0.25
volume3
Intrest6
Last Price-
Bid115.5
Ask121.8
volume0
Intrest0
Last Price0.1Oct 27, 2026
Bid-
Ask0.45
volume1
Intrest39
Last Price93.35Oct 21, 2026
Bid118
Ask124.3
volume0
Intrest1
Last Price-
Bid-
Ask1.5
volume0
Intrest0
Last Price-
Bid120.7
Ask126.7
volume0
Intrest0
Last Price1.08Oct 22, 2026
Bid-
Ask1.5
volume0
Intrest6
Last Price98.15Oct 21, 2026
Bid123
Ask129.8
volume0
Intrest9
Last Price-
Bid-
Ask1.5
volume0
Intrest0
Last Price-
Bid125.5
Ask132.1
volume0
Intrest0
Last Price0.05Oct 26, 2026
Bid-
Ask1.5
volume0
Intrest41
Last Price72.91Oct 12, 2026
Bid127.9
Ask134.2
volume0
Intrest6
Last Price2Oct 21, 2026
Bid-
Ask1.3
volume0
Intrest4
Last Price-
Bid129.7
Ask137
volume0
Intrest0
Last Price2.3Oct 21, 2026
Bid-
Ask1.45
volume0
Intrest10
Last Price43.76Oct 05, 2026
Bid133.4
Ask139.2
volume0
Intrest2
Last Price-
Bid-
Ask1.5
volume0
Intrest0
Last Price-
Bid135.3
Ask142.3
volume0
Intrest0
Last Price0.3Oct 22, 2026
Bid-
Ask0.4
volume0
Intrest171
Last Price46.65Oct 05, 2026
Bid137.5
Ask144.2
volume0
Intrest0
Last Price-
Bid-
Ask1.5
volume0
Intrest0
Last Price-
Bid140.3
Ask147
volume0
Intrest0
Last Price1.6Oct 15, 2026
Bid-
Ask1.5
volume0
Intrest121
Last Price-
Bid142.9
Ask149.2
volume0
Intrest0
Last Price-
Bid-
Ask1.5
volume0
Intrest0
Last Price-
Bid145.4
Ask151.8
volume0
Intrest0
Last Price0.15Oct 26, 2026
Bid-
Ask1.5
volume0
Intrest17
Last Price-
Bid147.8
Ask154.2
volume0
Intrest0
Last Price1.05Oct 20, 2026
Bid-
Ask1.5
volume0
Intrest17
Last Price57.07Oct 02, 2026
Bid152.5
Ask159.2
volume0
Intrest0
Last Price4.5Oct 16, 2026
Bid-
Ask1.5
volume0
Intrest4
Last Price-
Bid157.6
Ask164.5
volume0
Intrest0
Last Price7Oct 08, 2026
Bid-
Ask1.5
volume0
Intrest11
Last Price-
Bid162.6
Ask169.6
volume0
Intrest0
Last Price2.61Oct 14, 2026
Bid-
Ask1.5
volume0
Intrest64
Last Price-
Bid168.1
Ask174.4
volume0
Intrest0
Last Price20.47Oct 02, 2026
Bid-
Ask1.5
volume0
Intrest2
Last Price-
Bid172.8
Ask179.2
volume0
Intrest0
Last Price0.53Oct 23, 2026
Bid-
Ask1.5
volume0
Intrest7
Last Price72.8Oct 05, 2026
Bid177.8
Ask184.2
volume0
Intrest0
Last Price0.21Oct 23, 2026
Bid-
Ask1.5
volume0
Intrest1
Last Price-
Bid182.9
Ask189.5
volume0
Intrest0
Last Price0.05Oct 26, 2026
Bid-
Ask1.5
volume0
Intrest41
Last Price-
Bid187.8
Ask194.5
volume0
Intrest0
Last Price0.5Oct 15, 2026
Bid-
Ask1.5
volume0
Intrest66
Last Price-
Bid197.7
Ask204.4
volume0
Intrest0
Last Price0.1Oct 20, 2026
Bid-
Ask1.5
volume0
Intrest37
Last Price-
Bid207.5
Ask214.4
volume0
Intrest0
Last Price0.73Oct 27, 2026
Bid-
Ask1.45
volume9
Intrest43
Last Price-
Bid218.3
Ask223.8
volume0
Intrest0
Last Price0.26Oct 15, 2026
Bid-
Ask1.5
volume0
Intrest0
Last Price-
Bid227.7
Ask234.9
volume0
Intrest0
Last Price0.05Oct 26, 2026
Bid-
Ask1.5
volume0
Intrest31
Last Price-
Bid237.6
Ask244.6
volume0
Intrest0
Last Price3.82Oct 06, 2026
Bid-
Ask1.5
volume0
Intrest1
Last Price-
Bid247.7
Ask254.4
volume0
Intrest0
Last Price0.7Oct 13, 2026
Bid-
Ask1.5
volume0
Intrest1
Last Price-
Bid257.6
Ask264.4
volume0
Intrest0
Last Price0.65Oct 13, 2026
Bid-
Ask1.5
volume0
Intrest4
Last Price-
Bid267.3
Ask274.6
volume0
Intrest0
Last Price0.65Oct 13, 2026
Bid-
Ask1.5
volume0
Intrest1
Last Price-
Bid277.5
Ask284.4
volume0
Intrest0
