TER - Options Database

TER

TERADYNE INC

$341.11 -5.14%

$338.80 (-0.68%)🌙

as of 07/13 07:05 PM

(7/10 19:08) ◀

Monday, July 13, 2026 (7:05pm)

▶ (7/14 19:31)

◀ 7/13 19:05 ▶

Option Volume

Detail

ℹ

Current (07/13) 4,485

Calls: 2,229 (50%)

Puts: 2,256 (50%)

Prior (07/10) 7,130

Calls: 4,773 (67%)

Puts: 2,357 (33%)

Current vs Prior -37.10%

Calls: -53.30% (Calls)

Puts: -4.29% (Puts)

Prior 7-Day Total 63,860

Calls: 39,208 (61%)

Puts: 24,652 (39%)

Prior 7-Day Average 9,122

Calls: 5,601 (61%)

Puts: 3,521 (39%)

Current vs Prior 7-Day Avg -50.84%

Calls: -60.20%

Puts: -35.94%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/13) $12.28M

Calls: $6.35M (52%)

Puts: $5.92M (48%)

Prior (07/10) $13.04M

Calls: $5.70M (44%)

Puts: $7.33M (56%)

Current vs Prior -5.84%

Calls: +11.38%

Puts: -19.24%

Prior 7-Day Total $172.94M

Calls: $83.09M (48%)

Puts: $89.85M (52%)

Prior 7-Day Average $24.71M

Calls: $11.87M (48%)

Puts: $12.84M (52%)

Current vs Prior 7-Day Avg -50.31%

Calls: -46.47%

Puts: -53.86%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/13) 1.01

Prior (07/10) 0.49

Current vs Prior +104.96%

Prior 7-Day Average 0.65

Current vs Prior 7-Day Avg +55.52%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/13) 32,209

Calls: 13,733 (43%)

Puts: 18,476 (57%)

Prior (07/10) 30,179

Calls: 12,510 (41%)

Puts: 17,669 (59%)

Current vs Prior +6.73%

Prior 7-Day Total 248,097

Calls: 135,258 (55%)

Puts: 112,839 (45%)

Prior 7-Day Average 35,442

Calls: 19,322 (55%)

Puts: 16,119 (45%)

Current vs Prior 7-Day Avg -9.12%

Sentiment BULLISH

Expected Move

Detail

ℹ

WKMO Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)

Current 10.06% | 14.82%10.06% | 28.93%

Prior 10.72% | 15.53%10.72% | 29.00%

Current vs Prior -6.20% | -4.58%-6.20% | -0.24%

Prior 7-Day Avg 8.11% | 14.10%13.18% | 30.40%

Current vs 7-Day Avg +23.97% | +5.08%-23.68% | -4.83%

Prior 7-Day Eod 10.72% | 15.53%10.72% | 29.00%

Current vs 7-Day Eod -6.20% | -4.58%-6.20% | -0.24%

Sentiment BULLISHBULLISH

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 25.69% | 16.29%

Calls: 27.59% | 19.47%

Puts: 23.79% | 13.10%

Current vs 7-Day Avg +0.00% | +0.00%

Liquidity Expensive

Add Card

🤖 AI Insights

Slightly bearish P/C ratio of 1.01. P/C ratio rising 105% - increased hedging/bearish positioning.

Smart Money BULLISH

Retail Flow NEUTRAL

Overall MIXED

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BEARISH

7-Day Avg BEARISH

Current NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BEARISH

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 72 of results (avg 7.2%, best 3.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$290.00	Aug 21	74.20	77.00	$75.60	3.7%	4	0.75	--
$280.00	Aug 7	74.90	78.30	$76.60	4.4%	211	0.80	--
$275.00	Aug 7	78.40	82.00	$80.20	4.5%	1	0.81	--
$295.00	Aug 7	65.00	68.00	$66.50	4.5%	20	0.74	--
$340.00	Aug 21	47.10	49.50	$48.30	5.0%	18	0.58	71

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$375.00	Jul 31	54.20	56.30	$55.25	3.8%	2	0.59	32
$390.00	Aug 21	74.60	77.60	$76.10	3.9%	4	0.58	63
$350.00	Aug 21	49.30	51.50	$50.40	4.4%	16	0.46	599
$385.00	Jul 24	51.60	54.00	$52.80	4.5%	1	0.72	--
$400.00	Jul 31	71.50	75.00	$73.25	4.8%	1	0.68	795

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. 65 found (avg delta 0.63, highest 0.89)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$292.50	Jul 17	50.30	53.50	$51.90	6.2%	1	0.89	--
$300.00	Jul 17	43.20	47.00	$45.10	8.4%	5	0.86	86
$275.00	Aug 7	78.40	82.00	$80.20	4.5%	1	0.81	--
$280.00	Aug 7	74.90	78.30	$76.60	4.4%	211	0.80	--
$290.00	Jul 31	63.90	67.60	$65.75	5.6%	3	0.78	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$405.00	Jul 17	63.10	67.20	$65.15	6.3%	1	0.89	--
$385.00	Jul 17	44.70	49.00	$46.85	9.2%	1	0.84	--
$380.00	Jul 17	40.90	44.70	$42.80	8.9%	4	0.80	194
$375.00	Jul 17	37.30	40.40	$38.85	8.0%	4	0.77	242
$370.00	Jul 17	32.70	36.00	$34.35	9.6%	17	0.74	202

Most actively traded options today. High liquidity = easy entry/exit. 198 active (total vol 2.2K, top 230)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$280.00	Aug 7	74.90	78.30	$76.60	4.4%	211	0.80	--
$372.50	Jul 17	4.50	7.20	$5.85	46.2%	110	0.26	797
$350.00	Jul 24	20.00	22.50	$21.25	11.8%	61	0.49	18
$400.00	Jul 17	1.50	2.25	$1.88	39.9%	46	0.10	326
$340.00	Jul 17	16.10	19.00	$17.55	16.5%	42	0.54	191

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$300.00	Aug 21	24.20	27.00	$25.60	10.9%	230	0.29	212
$340.00	Jul 17	13.60	17.40	$15.50	24.5%	106	0.46	1.1K
$320.00	Jul 17	6.20	7.90	$7.05	24.1%	74	0.27	630
$300.00	Jul 17	2.65	4.00	$3.33	40.5%	68	0.14	499
$300.00	Jul 31	16.00	17.70	$16.85	10.1%	43	0.27	479

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 45 strikes (avg 9.2%, max 28.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$330.00	Jul 17	Aug 21	118.7%	103.2%	15.1%	3	--
$340.00	Jul 17	Aug 21	116.6%	103.4%	12.8%	60	262
$290.00	Jul 31	Aug 21	119.6%	106.5%	12.3%	7	--
$332.50	Jul 17	Jul 24	115.7%	103.6%	11.7%	28	--
$352.50	Jul 17	Jul 24	116.5%	105.6%	10.3%	2	4

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$280.00	Jul 17	Aug 21	137.9%	107.3%	28.5%	43	404
$290.00	Jul 17	Aug 21	129.7%	106.5%	21.8%	19	360
$300.00	Jul 17	Aug 21	124.2%	104.8%	18.5%	298	711
$330.00	Jul 17	Aug 21	118.7%	103.2%	15.1%	20	633
$317.50	Jul 17	Jul 24	122.2%	106.4%	14.8%	12	3

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 153 found (best R:R 15.67, avg 2.25)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$380.00	$382.50	Jul 17	$0.20	$2.30	$0.20	11.50	$380.20
$370.00	$372.50	Jul 17	$0.25	$2.25	$0.25	9.00	$370.25
$392.50	$395.00	Jul 17	$0.25	$2.25	$0.25	9.00	$392.75
$355.00	$357.50	Jul 17	$0.30	$2.20	$0.30	7.33	$355.30
$375.00	$377.50	Jul 24	$0.30	$2.20	$0.30	7.33	$375.30

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$287.50	$285.00	Jul 17	$0.15	$2.35	$0.15	15.67	$287.35
$305.00	$302.50	Jul 17	$0.27	$2.23	$0.27	8.26	$304.73
$312.50	$310.00	Jul 17	$0.30	$2.20	$0.30	7.33	$312.20
$327.50	$325.00	Jul 31	$0.30	$2.20	$0.30	7.33	$327.20
$292.50	$290.00	Jul 17	$0.35	$2.15	$0.35	6.14	$292.15

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 178 found (best R:R 10.76, avg 1.17)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$292.50	$300.00	Jul 17	$6.80	$6.80	$0.70	9.71	$299.30
$330.00	$332.50	Jul 17	$1.95	$1.95	$0.55	3.55	$331.95
$300.00	$325.00	Jul 17	$18.80	$18.80	$6.20	3.03	$318.80
$275.00	$280.00	Aug 7	$3.60	$3.60	$1.40	2.57	$278.60
$290.00	$300.00	Jul 31	$6.85	$6.85	$3.15	2.17	$296.85

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$405.00	$385.00	Jul 17	$18.30	$18.30	$1.70	10.76	$386.70
$375.00	$370.00	Jul 17	$4.50	$4.50	$0.50	9.00	$370.50
$362.50	$360.00	Jul 17	$2.10	$2.10	$0.40	5.25	$360.40
$385.00	$380.00	Jul 17	$4.05	$4.05	$0.95	4.26	$380.95
$380.00	$375.00	Jul 17	$3.95	$3.95	$1.05	3.76	$376.05

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 55 found (avg debit $9.11, cheapest $3.55)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$405.00	Jul 17	Jul 24	$3.92	126.8%	103.8%
$400.00	Jul 17	Jul 24	$5.47	114.1%	105.8%
$395.00	Jul 17	Jul 24	$5.85	111.5%	104.4%
$390.00	Jul 17	Jul 24	$6.05	114.9%	104.5%
$380.00	Jul 17	Jul 24	$6.85	115.8%	104.8%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$390.00	Aug 14	Aug 21	$3.55	107.8%	104.8%
$275.00	Jul 17	Jul 24	$3.72	127.1%	118.1%
$290.00	Jul 17	Jul 24	$4.30	129.7%	111.3%
$365.00	Jul 31	Aug 7	$4.75	118.1%	112.5%
$300.00	Jul 17	Jul 24	$5.27	124.2%	108.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 51 found (cheapest 9.60% of stock, avg 18.14%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$337.50	Jul 17	$18.50	$14.25	$32.75	$304.75	$370.25	9.60%
$347.50	Jul 17	$13.80	$19.20	$33.00	$314.50	$380.50	9.67%
$340.00	Jul 17	$17.55	$15.50	$33.05	$306.95	$373.05	9.69%
$335.00	Jul 17	$20.20	$12.90	$33.10	$301.90	$368.10	9.70%
$342.50	Jul 17	$16.45	$16.75	$33.20	$309.30	$375.70	9.73%
$332.50	Jul 17	$21.40	$11.85	$33.25	$299.25	$365.75	9.75%
$350.00	Jul 17	$12.80	$20.90	$33.70	$316.30	$383.70	9.88%
$352.50	Jul 17	$11.95	$22.50	$34.45	$318.05	$386.95	10.10%
$330.00	Jul 17	$23.35	$11.20	$34.55	$295.45	$364.55	10.13%
$327.50	Jul 17	$25.00	$9.85	$34.85	$292.65	$362.35	10.22%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 104 found (cheapest 6.58% of stock, avg 15.17%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$355.00	$332.50	Jul 17	$10.60	$11.85	$22.45	$310.05	$377.45
$355.00	$335.00	Jul 17	$10.60	$12.90	$23.50	$311.50	$378.50
$352.50	$332.50	Jul 17	$11.95	$11.85	$23.80	$308.70	$376.30
$350.00	$332.50	Jul 17	$12.80	$11.85	$24.65	$307.85	$374.65
$352.50	$335.00	Jul 17	$11.95	$12.90	$24.85	$310.15	$377.35
$355.00	$337.50	Jul 17	$10.60	$14.25	$24.85	$312.65	$379.85
$347.50	$332.50	Jul 17	$13.80	$11.85	$25.65	$306.85	$373.15
$350.00	$335.00	Jul 17	$12.80	$12.90	$25.70	$309.30	$375.70
$355.00	$340.00	Jul 17	$10.60	$15.50	$26.10	$313.90	$381.10
$352.50	$337.50	Jul 17	$11.95	$14.25	$26.20	$311.30	$378.70

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 328 found (best R:R 24.00, avg credit $4.44)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
312/315	330/332	Jul 24	$2.40	$0.10	24.00	$312.60	$332.40
320/322	330/332	Jul 24	$2.40	$0.10	24.00	$320.10	$332.40
305/310	340/345	Jul 31	$4.75	$0.25	19.00	$305.25	$344.75
288/290	335/338	Jul 17	$2.37	$0.13	18.23	$287.63	$337.37
340/350	370/380	Aug 21	$9.45	$0.55	17.18	$340.55	$379.45
315/318	330/332	Jul 24	$2.35	$0.15	15.67	$315.15	$332.35
295/300	340/345	Jul 31	$4.70	$0.30	15.67	$295.30	$344.70
320/325	360/365	Jul 31	$4.65	$0.35	13.29	$320.35	$364.65
320/325	365/370	Jul 31	$4.65	$0.35	13.29	$320.35	$369.65
288/290	328/330	Jul 17	$2.32	$0.18	12.89	$287.68	$329.82

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 59 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$365.00	$370.00	$375.00	Jul 31	$0.05	$4.95	99.00
$342.50	$345.00	$347.50	Jul 17	$0.05	$2.45	49.00
$385.00	$390.00	$395.00	Jul 24	$0.10	$4.90	49.00
$335.00	$340.00	$345.00	Aug 7	$0.10	$4.90	49.00
$380.00	$385.00	$390.00	Jul 24	$0.15	$4.85	32.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$375.00	$380.00	$385.00	Jul 17	$0.10	$4.90	49.00
$320.00	$322.50	$325.00	Jul 24	$0.05	$2.45	49.00
$300.00	$305.00	$310.00	Jul 24	$0.15	$4.85	32.33
$280.00	$290.00	$300.00	Aug 7	$0.30	$9.70	32.33
$302.50	$305.00	$307.50	Jul 17	$0.08	$2.42	30.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 21 found (best net $-15.10, 21 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$300.00	$340.00	1:2	Jul 31	-$15.10	$24.90
$365.00	$400.00	1:2	Aug 14	-$12.05	$22.95
$300.00	$325.00	1:2	Jul 17	-$7.50	$17.50
$375.00	$400.00	1:2	Jul 31	-$8.95	$16.05
$300.00	$335.00	1:2	Aug 7	-$24.75	$10.25

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$350.00	$315.00	1:2	Aug 14	-$11.55	$23.45
$290.00	$277.50	1:2	Jul 24	-$2.39	$10.11
$280.00	$275.00	1:2	Jul 17	-$0.03	$4.97
$300.00	$295.00	1:2	Jul 17	-$1.33	$3.67
$285.00	$280.00	1:2	Jul 17	-$1.83	$3.17

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 60 found (best yield 12.02%, avg 4.56%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$345.00	Aug 14	$41.00	0.56	1.1%	12.02%	13.16%	1	--
$350.00	Aug 14	$38.90	0.54	2.6%	11.40%	14.01%	4	--
$345.00	Aug 7	$37.80	0.55	1.1%	11.08%	12.22%	2	--
$360.00	Aug 21	$37.80	0.51	5.5%	11.08%	16.62%	1	--
$370.00	Aug 21	$34.90	0.48	8.5%	10.23%	18.70%	4	137
$365.00	Aug 14	$32.90	0.48	7.0%	9.64%	16.65%	2	1
$345.00	Jul 31	$32.60	0.54	1.1%	9.56%	10.70%	14	--
$347.50	Jul 31	$32.00	0.53	1.9%	9.38%	11.25%	10	--
$360.00	Aug 7	$31.40	0.49	5.5%	9.21%	14.74%	2	2
$380.00	Aug 21	$31.30	0.45	11.4%	9.18%	20.58%	1	246

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 2,229

Total Puts 2,256

Put/Call Ratio 1.01

Net Difference -27

Prior's Put/Call Breakdown

Total Calls 4,773

Total Puts 2,357

Put/Call Ratio 0.49

Net Difference 2,416

Prior 7-Day Put/Call Summary

Total Calls 39,208

Total Puts 24,652

Average Put/Call Ratio 0.65

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