TER - Options Database

TER

TERADYNE INC

$483.84 +4.45%

$485.49 (+0.34%)🌙

as of 06/30 06:57 PM

(6/29 19:03) ◀

Tuesday, June 30, 2026 (6:57pm)

▶ (7/1 19:04)

◀ 6/30 18:57 ▶

Option Volume

Detail

ℹ

Current (06/30) 7,142

Calls: 2,542 (36%)

Puts: 4,600 (64%)

Prior (06/29) 12,380

Calls: 8,448 (68%)

Puts: 3,932 (32%)

Current vs Prior -42.31%

Calls: -69.91% (Calls)

Puts: +16.99% (Puts)

Prior 7-Day Total 52,526

Calls: 34,168 (65%)

Puts: 18,358 (35%)

Prior 7-Day Average 7,503

Calls: 4,881 (65%)

Puts: 2,622 (35%)

Current vs Prior 7-Day Avg -4.82%

Calls: -47.92%

Puts: +75.40%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (06/30) $16.67M

Calls: $11.97M (72%)

Puts: $4.70M (28%)

Prior (06/29) $26.51M

Calls: $21.66M (82%)

Puts: $4.85M (18%)

Current vs Prior -37.14%

Calls: -44.75%

Puts: -3.19%

Prior 7-Day Total $140.67M

Calls: $111.15M (79%)

Puts: $29.52M (21%)

Prior 7-Day Average $20.10M

Calls: $15.88M (79%)

Puts: $4.22M (21%)

Current vs Prior 7-Day Avg -17.07%

Calls: -24.64%

Puts: +11.45%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (06/30) 1.81

Prior (06/29) 0.47

Current vs Prior +288.80%

Prior 7-Day Average 0.70

Current vs Prior 7-Day Avg +159.45%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (06/30) 32,617

Calls: 19,105 (59%)

Puts: 13,512 (41%)

Prior (06/29) 26,542

Calls: 14,859 (56%)

Puts: 11,683 (44%)

Current vs Prior +22.89%

Prior 7-Day Total 197,330

Calls: 122,237 (62%)

Puts: 75,093 (38%)

Prior 7-Day Average 28,190

Calls: 17,462 (62%)

Puts: 10,727 (38%)

Current vs Prior 7-Day Avg +15.70%

Sentiment BEARISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (07/10) | Next (07/17)Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)

Current 11.70% | 15.54%11.70% | 15.54%15.54% | 29.40%

Prior 7.57% | 12.55%-- | ---- | --

Current vs Prior -20.93% | -6.82%-- | ---- | --

Prior 7-Day Avg 7.79% | 12.00%-- | ---- | --

Current vs 7-Day Avg -23.15% | -2.49%-- | ---- | --

Prior 7-Day Eod 7.57% | 12.55%-- | ---- | --

Current vs 7-Day Eod -20.93% | -6.82%-- | ---- | --

Sentiment BULLISH----

Relative Spread

Detail

ℹ

Expiry | Next

Current 25.69% | 16.29%

Calls: 27.59% | 19.47%

Puts: 23.79% | 13.10%

Prior 25.69% | 16.29%

Calls: 27.59% | 19.47%

Puts: 23.79% | 13.10%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 20.94% | 13.51%

Calls: 19.59% | 13.35%

Puts: 22.29% | 13.67%

Current vs 7-Day Avg +22.66% | +20.58%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 72% call dollar volume ($11.97M). Below-average activity with volume down 42% vs prior. Extreme bearish P/C ratio of 1.81 - heavy put buying. P/C ratio rising 289% - increased hedging/bearish positioning.

Smart Money BULLISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current BEARISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads

💰 Best Value Under $1

📊 High Delta (ITM)

🔥 High Volume

⏰ Backwardation

📈 Debit Spreads

📉 Credit Spreads

📅 Calendar Spreads

⚡ Straddles

🔀 Strangles

🦅 Iron Condors

🦋 Butterflies

⚖️ Ratio Spreads

🛡️ Covered Calls

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 90 of results (avg 6.8%, best 3.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$420.00	Jul 31	90.00	93.40	$91.70	3.7%	1	0.74	--
$390.00	Jul 17	98.50	102.50	$100.50	4.0%	2	0.89	--
$390.00	Jul 31	110.50	115.00	$112.75	4.0%	3	0.81	1
$400.00	Jul 17	90.00	94.00	$92.00	4.3%	2	0.86	--
$420.00	Jul 24	80.60	84.20	$82.40	4.4%	10	0.77	12

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$485.00	Jul 17	35.30	37.70	$36.50	6.6%	11	0.47	3
$475.00	Jul 17	30.30	32.50	$31.40	7.0%	1	0.42	--
$480.00	Jul 31	51.00	54.80	$52.90	7.2%	1	0.43	--
$470.00	Jul 31	46.00	49.70	$47.85	7.7%	2	0.40	--
$510.00	Jul 17	48.70	52.70	$50.70	7.9%	47	0.57	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. -- found (avg $--, cheapest $--)

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 99 found (avg delta 0.71, highest 0.97)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$405.00	Jul 2	77.00	81.50	$79.25	5.7%	1	0.97	--
$420.00	Jul 2	62.00	66.80	$64.40	7.5%	5	0.96	14
$410.00	Jul 2	72.50	76.50	$74.50	5.4%	1	0.96	--
$407.50	Jul 2	74.50	79.30	$76.90	6.2%	4	0.96	--
$387.50	Jul 2	94.50	99.00	$96.75	4.7%	5	0.95	5

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$525.00	Jul 2	41.20	45.40	$43.30	9.7%	1	0.84	--
$510.00	Jul 17	48.70	52.70	$50.70	7.9%	47	0.57	--
$490.00	Jul 10	29.00	32.40	$30.70	11.1%	1	0.50	--

Most actively traded options today. High liquidity = easy entry/exit. 254 active (total vol 3.0K, top 225)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$520.00	Jul 10	12.20	16.00	$14.10	27.0%	225	0.33	3.8K
$500.00	Jul 2	6.00	9.00	$7.50	40.0%	184	0.34	75
$500.00	Jul 17	28.40	31.60	$30.00	10.7%	148	0.47	1.1K
$440.00	Jul 10	53.10	57.00	$55.05	7.1%	119	0.77	118
$460.00	Jul 17	47.80	51.50	$49.65	7.5%	52	0.64	325

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$400.00	Jul 31	18.00	21.40	$19.70	17.3%	222	0.21	23
$430.00	Jul 2	0.10	2.30	$1.20	183.3%	72	0.07	96
$450.00	Jul 2	1.25	4.40	$2.83	111.3%	59	0.15	5
$400.00	Jul 17	5.40	9.10	$7.25	51.0%	51	0.14	101
$510.00	Jul 17	48.70	52.70	$50.70	7.9%	47	0.57	--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 50 strikes (avg 24.6%, max 87.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$400.00	Jul 2	Jul 17	168.9%	89.9%	87.9%	9	7
$410.00	Jul 2	Jul 17	137.4%	89.2%	54.1%	4	--
$417.50	Jul 2	Jul 10	136.8%	92.8%	47.4%	2	10
$405.00	Jul 2	Jul 10	134.7%	95.2%	41.5%	3	1
$550.00	Jul 2	Aug 7	127.9%	98.2%	30.2%	17	6

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$390.00	Jul 2	Aug 7	186.0%	99.0%	87.9%	12	36
$412.50	Jul 2	Jul 17	157.3%	90.6%	73.7%	31	3
$400.00	Jul 2	Jul 31	168.9%	100.4%	68.2%	230	23
$407.50	Jul 2	Jul 17	144.6%	91.1%	58.8%	7	--
$395.00	Jul 2	Jul 17	138.7%	91.9%	50.9%	17	11

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 179 found (best R:R 25.79, avg 2.89)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$540.00	$547.50	Jul 2	$0.28	$7.22	$0.28	25.79	$540.28
$555.00	$562.50	Jul 10	$0.75	$6.75	$0.75	9.00	$555.75
$565.00	$580.00	Jul 10	$1.55	$13.45	$1.55	8.68	$566.55
$530.00	$535.00	Jul 2	$0.70	$4.30	$0.70	6.14	$530.70
$570.00	$580.00	Jul 17	$1.40	$8.60	$1.40	6.14	$571.40

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$435.00	$432.50	Jul 2	$0.10	$2.40	$0.10	24.00	$434.90
$395.00	$390.00	Jul 10	$0.27	$4.73	$0.27	17.52	$394.73
$432.50	$430.00	Jul 2	$0.20	$2.30	$0.20	11.50	$432.30
$432.50	$430.00	Jul 10	$0.20	$2.30	$0.20	11.50	$432.30
$440.00	$437.50	Jul 10	$0.20	$2.30	$0.20	11.50	$439.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 216 found (best R:R 49.00, avg 1.62)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$410.00	$417.50	Jul 2	$7.35	$7.35	$0.15	49.00	$417.35
$405.00	$407.50	Jul 2	$2.35	$2.35	$0.15	15.67	$407.35
$430.00	$435.00	Jul 2	$4.70	$4.70	$0.30	15.67	$434.70
$420.00	$430.00	Jul 2	$9.20	$9.20	$0.80	11.50	$429.20
$400.00	$405.00	Jul 10	$4.50	$4.50	$0.50	9.00	$404.50

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$525.00	$480.00	Jul 2	$31.70	$31.70	$13.30	2.38	$493.30
$485.00	$480.00	Jul 17	$2.90	$2.90	$2.10	1.38	$482.10
$510.00	$485.00	Jul 17	$14.20	$14.20	$10.80	1.31	$495.80
$490.00	$475.00	Jul 10	$7.60	$7.60	$7.40	1.03	$482.40
$480.00	$470.00	Jul 31	$5.05	$5.05	$4.95	1.02	$474.95

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 63 found (avg debit $10.62, cheapest $1.63)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$400.00	Jul 2	Jul 10	$3.50	168.9%	97.4%
$405.00	Jul 2	Jul 10	$4.00	134.7%	95.2%
$580.00	Jul 10	Jul 17	$4.70	89.7%	87.3%
$412.50	Jul 10	Jul 17	$5.30	94.1%	90.6%
$417.50	Jul 2	Jul 10	$5.35	136.8%	92.8%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$390.00	Jul 2	Jul 10	$1.63	186.0%	98.4%
$400.00	Jul 2	Jul 10	$2.65	168.9%	97.4%
$395.00	Jul 2	Jul 10	$2.90	138.7%	96.2%
$412.50	Jul 2	Jul 10	$3.55	157.3%	94.1%
$407.50	Jul 2	Jul 10	$3.72	144.6%	94.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 60 found (cheapest 5.62% of stock, avg 14.03%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$480.00	Jul 2	$15.60	$11.60	$27.20	$452.80	$507.20	5.62%
$475.00	Jul 2	$18.85	$9.45	$28.30	$446.70	$503.30	5.85%
$472.50	Jul 2	$20.45	$8.55	$29.00	$443.50	$501.50	5.99%
$470.00	Jul 2	$21.70	$7.60	$29.30	$440.70	$499.30	6.06%
$467.50	Jul 2	$23.75	$6.90	$30.65	$436.85	$498.15	6.33%
$465.00	Jul 2	$25.35	$5.85	$31.20	$433.80	$496.20	6.45%
$462.50	Jul 2	$27.30	$5.10	$32.40	$430.10	$494.90	6.70%
$460.00	Jul 2	$29.40	$4.50	$33.90	$426.10	$493.90	7.01%
$457.50	Jul 2	$30.90	$4.75	$35.65	$421.85	$493.15	7.37%
$455.00	Jul 2	$32.95	$3.50	$36.45	$418.55	$491.45	7.53%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 116 found (cheapest 3.30% of stock, avg 9.92%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$497.50	$470.00	Jul 2	$8.35	$7.60	$15.95	$454.05	$513.45
$495.00	$470.00	Jul 2	$9.10	$7.60	$16.70	$453.30	$511.70
$497.50	$472.50	Jul 2	$8.35	$8.55	$16.90	$455.60	$514.40
$492.50	$470.00	Jul 2	$10.00	$7.60	$17.60	$452.40	$510.10
$495.00	$472.50	Jul 2	$9.10	$8.55	$17.65	$454.85	$512.65
$497.50	$475.00	Jul 2	$8.35	$9.45	$17.80	$457.20	$515.30
$492.50	$472.50	Jul 2	$10.00	$8.55	$18.55	$453.95	$511.05
$495.00	$475.00	Jul 2	$9.10	$9.45	$18.55	$456.45	$513.55
$490.00	$470.00	Jul 2	$11.25	$7.60	$18.85	$451.15	$508.85
$497.50	$477.50	Jul 2	$8.35	$10.70	$19.05	$458.45	$516.55

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 243 found (best R:R 34.71, avg credit $6.15)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
405/408	435/440	Jul 2	$4.86	$0.14	34.71	$402.64	$439.86
415/418	420/430	Jul 2	$9.68	$0.32	30.25	$407.82	$429.68
390/392	420/430	Jul 2	$9.65	$0.35	27.57	$382.85	$429.65
405/408	420/430	Jul 2	$9.61	$0.39	24.64	$397.89	$429.61
420/422	435/440	Jul 2	$4.80	$0.20	24.00	$417.70	$439.80
400/405	425/430	Jul 17	$4.80	$0.20	24.00	$400.20	$429.80
420/425	440/445	Jul 17	$4.80	$0.20	24.00	$420.20	$444.80
390/395	400/405	Jul 10	$4.77	$0.23	20.74	$390.23	$404.77
420/425	432/440	Jul 17	$7.15	$0.35	20.43	$417.85	$439.65
395/398	418/420	Jul 10	$2.38	$0.12	19.83	$395.12	$419.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 68 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$470.00	$475.00	$480.00	Jul 24	$0.05	$4.95	99.00
$485.00	$487.50	$490.00	Jul 10	$0.05	$2.45	49.00
$470.00	$475.00	$480.00	Jul 31	$0.10	$4.90	49.00
$490.00	$500.00	$510.00	Jul 31	$0.35	$9.65	27.57
$485.00	$487.50	$490.00	Jul 2	$0.10	$2.40	24.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$400.00	$405.00	$410.00	Jul 31	$0.05	$4.95	99.00
$415.00	$417.50	$420.00	Jul 10	$0.10	$2.40	24.00
$465.00	$470.00	$475.00	Jul 17	$0.25	$4.75	19.00
$427.50	$430.00	$432.50	Jul 2	$0.15	$2.35	15.67
$460.00	$462.50	$465.00	Jul 2	$0.15	$2.35	15.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 48 found (best net $-8.80, 45 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$475.00	$550.00	1:2	Aug 7	-$8.80	$66.20
$520.00	$550.00	1:2	Jul 24	-$11.85	$18.15
$565.00	$580.00	1:2	Jul 10	-$2.65	$12.35
$530.00	$545.00	1:2	Jul 10	-$5.75	$9.25
$540.00	$547.50	1:2	Jul 2	-$0.77	$6.73

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$460.00	$435.00	1:2	Jul 24	-$12.15	$12.85
$415.00	$390.00	1:2	Aug 7	-$12.15	$12.85
$405.00	$400.00	1:2	Jul 2	-$2.19	$2.81
$510.00	$485.00	1:2	Jul 17	-$22.30	$2.70
$450.00	$440.00	1:2	Jul 10	-$7.50	$2.50

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 62 found (best yield 11.16%, avg 3.53%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$485.00	Jul 31	$54.00	0.56	0.2%	11.16%	11.40%	1	--
$490.00	Jul 31	$52.00	0.54	1.3%	10.75%	12.02%	3	4
$500.00	Jul 31	$47.50	0.52	3.3%	9.82%	13.16%	15	68
$510.00	Jul 31	$43.50	0.49	5.4%	8.99%	14.40%	3	3
$485.00	Jul 24	$42.60	0.54	0.2%	8.80%	9.04%	12	--
$500.00	Jul 24	$35.90	0.49	3.3%	7.42%	10.76%	2	24
$550.00	Aug 7	$35.50	0.40	13.7%	7.34%	21.01%	1	--
$485.00	Jul 17	$34.70	0.54	0.2%	7.17%	7.41%	5	--
$540.00	Jul 31	$33.00	0.41	11.6%	6.82%	18.43%	1	--
$490.00	Jul 17	$32.60	0.51	1.3%	6.74%	8.01%	5	25

Current 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 2,542

Total Puts 4,600

Put/Call Ratio 1.81

Net Difference -2,058

Prior's Put/Call Breakdown

Total Calls 8,448

Total Puts 3,932

Put/Call Ratio 0.47

Net Difference 4,516

Prior 7-Day Put/Call Summary

Total Calls 34,168

Total Puts 18,358

Average Put/Call Ratio 0.70

Ratio Trend Rising

Daily Put/Call History (Last 7 Days)

Date	Calls	Puts	Ratio	Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker	Earnings Date	Days Away	Call Volume	Put Volume	IV Rank
Loading data...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card