TER - Options Database

TER

TERADYNE INC

$353.23 +3.55%

$356.63 (+0.96%)🌙

as of 07/14 07:31 PM

(7/13 19:05) ◀

Tuesday, July 14, 2026 (7:31pm)

▶ (7/15 19:12)

◀ 7/14 19:31 ▶

Option Volume

Detail

ℹ

Current (07/14) 3,463

Calls: 1,654 (48%)

Puts: 1,809 (52%)

Prior (07/13) 4,485

Calls: 2,229 (50%)

Puts: 2,256 (50%)

Current vs Prior -22.79%

Calls: -25.80% (Calls)

Puts: -19.81% (Puts)

Prior 7-Day Total 58,731

Calls: 35,456 (60%)

Puts: 23,275 (40%)

Prior 7-Day Average 8,390

Calls: 5,065 (60%)

Puts: 3,325 (40%)

Current vs Prior 7-Day Avg -58.73%

Calls: -67.35%

Puts: -45.59%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/14) $9.28M

Calls: $4.34M (47%)

Puts: $4.94M (53%)

Prior (07/13) $12.28M

Calls: $6.35M (52%)

Puts: $5.92M (48%)

Current vs Prior -24.41%

Calls: -31.62%

Puts: -16.67%

Prior 7-Day Total $165.15M

Calls: $78.45M (48%)

Puts: $86.70M (52%)

Prior 7-Day Average $23.59M

Calls: $11.21M (48%)

Puts: $12.39M (52%)

Current vs Prior 7-Day Avg -60.66%

Calls: -61.23%

Puts: -60.15%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/14) 1.09

Prior (07/13) 1.01

Current vs Prior +8.06%

Prior 7-Day Average 0.71

Current vs Prior 7-Day Avg +54.35%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/14) 28,199

Calls: 13,439 (48%)

Puts: 14,760 (52%)

Prior (07/13) 32,209

Calls: 13,733 (43%)

Puts: 18,476 (57%)

Current vs Prior -12.45%

Prior 7-Day Total 247,900

Calls: 129,750 (52%)

Puts: 118,150 (48%)

Prior 7-Day Average 35,414

Calls: 18,535 (52%)

Puts: 16,878 (48%)

Current vs Prior 7-Day Avg -20.37%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 8.66% | 14.01%8.66% | 28.31%

Prior 10.06% | 14.82%10.06% | 28.93%

Current vs Prior -13.85% | -5.44%-13.85% | -2.16%

Prior 7-Day Avg 8.94% | 14.61%12.66% | 30.16%

Current vs 7-Day Avg -3.07% | -4.09%-31.55% | -6.13%

Prior 7-Day Eod 10.06% | 14.82%10.06% | 28.93%

Current vs 7-Day Eod -13.85% | -5.44%-13.85% | -2.16%

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 1.09.

Smart Money BEARISH

Retail Flow NEUTRAL

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BULLISH

7-Day Avg BEARISH

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

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 60 of results (avg 6.6%, best 3.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$290.00	Aug 21	82.70	85.50	$84.10	3.3%	4	0.78	33
$315.00	Aug 7	60.70	63.50	$62.10	4.5%	2	0.71	--
$330.00	Aug 21	58.70	61.50	$60.10	4.7%	2	0.65	--
$340.00	Aug 21	53.40	56.50	$54.95	5.6%	7	0.62	83
$335.00	Aug 7	49.10	52.00	$50.55	5.7%	3	0.63	21

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$390.00	Aug 21	67.80	70.00	$68.90	3.2%	20	0.55	65
$380.00	Aug 21	61.20	63.50	$62.35	3.7%	1	0.52	--
$395.00	Aug 7	64.40	67.00	$65.70	4.0%	1	0.59	--
$390.00	Aug 28	70.00	72.90	$71.45	4.1%	1	0.53	--
$385.00	Aug 7	57.30	60.00	$58.65	4.6%	1	0.56	--

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. 66 found (avg delta 0.64, highest 0.95)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$290.00	Jul 17	62.10	66.30	$64.20	6.5%	2	0.95	131
$300.00	Jul 17	52.60	56.90	$54.75	7.9%	1	0.93	--
$310.00	Jul 17	43.60	47.50	$45.55	8.6%	1	0.88	--
$320.00	Jul 17	36.00	38.40	$37.20	6.5%	5	0.84	128
$290.00	Aug 21	82.70	85.50	$84.10	3.3%	4	0.78	33

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$410.00	Jul 17	55.90	59.90	$57.90	6.9%	2	0.94	--
$420.00	Jul 17	65.50	69.40	$67.45	5.8%	3	0.91	--
$415.00	Jul 17	60.70	64.60	$62.65	6.2%	1	0.90	19
$417.50	Jul 17	63.10	67.00	$65.05	6.0%	3	0.90	--
$400.00	Jul 17	46.20	50.50	$48.35	8.9%	1	0.88	--

Most actively traded options today. High liquidity = easy entry/exit. 179 active (total vol 1.9K, top 183)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$350.00	Jul 31	36.50	40.00	$38.25	9.2%	183	0.57	22
$350.00	Jul 24	24.50	27.50	$26.00	11.5%	172	0.56	62
$370.00	Jul 17	6.60	10.00	$8.30	41.0%	46	0.35	128
$400.00	Jul 17	1.50	2.70	$2.10	57.1%	40	0.12	342
$380.00	Jul 17	4.40	6.10	$5.25	32.4%	37	0.26	269

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$300.00	Jul 17	1.10	1.80	$1.45	48.3%	151	0.07	535
$290.00	Jul 24	2.65	5.80	$4.22	74.6%	101	0.12	27
$350.00	Jul 17	11.50	14.20	$12.85	21.0%	62	0.44	184
$345.00	Jul 31	29.70	33.00	$31.35	10.5%	55	0.41	50
$300.00	Jul 24	4.60	6.50	$5.55	34.2%	52	0.16	62

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 43 strikes (avg 15.5%, max 32.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$290.00	Jul 17	Aug 21	141.5%	106.8%	32.4%	6	164
$420.00	Jul 17	Aug 28	134.3%	102.7%	30.7%	2	151
$405.00	Jul 17	Jul 24	126.3%	103.0%	22.6%	30	53
$340.00	Jul 17	Aug 21	121.1%	104.5%	15.9%	15	277
$385.00	Jul 17	Jul 24	118.6%	102.6%	15.6%	9	21

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$285.00	Jul 17	Aug 7	153.8%	115.8%	32.8%	3	16
$290.00	Jul 17	Aug 21	141.5%	106.8%	32.4%	25	372
$305.00	Jul 17	Jul 24	140.6%	110.0%	27.9%	5	--
$420.00	Jul 17	Jul 24	134.3%	105.1%	27.8%	4	--
$310.00	Jul 17	Aug 21	134.5%	105.8%	27.2%	44	759

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 134 found (best R:R 24.00, avg 3.26)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$417.50	$420.00	Jul 24	$0.10	$2.40	$0.10	24.00	$417.60
$382.50	$385.00	Jul 17	$0.13	$2.37	$0.13	18.23	$382.63
$415.00	$420.00	Jul 17	$0.28	$4.72	$0.28	16.86	$415.28
$392.50	$395.00	Jul 17	$0.15	$2.35	$0.15	15.67	$392.65
$405.00	$407.50	Jul 17	$0.25	$2.25	$0.25	9.00	$405.25

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$307.50	$305.00	Jul 17	$0.10	$2.40	$0.10	24.00	$307.40
$320.00	$317.50	Jul 17	$0.10	$2.40	$0.10	24.00	$319.90
$292.50	$290.00	Jul 17	$0.15	$2.35	$0.15	15.67	$292.35
$317.50	$315.00	Jul 17	$0.15	$2.35	$0.15	15.67	$317.35
$312.50	$310.00	Jul 17	$0.17	$2.33	$0.17	13.71	$312.33

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 156 found (best R:R 32.33, avg 1.69)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$290.00	$300.00	Jul 17	$9.45	$9.45	$0.55	17.18	$299.45
$300.00	$310.00	Jul 17	$9.20	$9.20	$0.80	11.50	$309.20
$310.00	$320.00	Jul 17	$8.35	$8.35	$1.65	5.06	$318.35
$320.00	$330.00	Jul 17	$7.70	$7.70	$2.30	3.35	$327.70
$340.00	$342.50	Jul 17	$1.80	$1.80	$0.70	2.57	$341.80

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$405.00	$400.00	Jul 17	$4.85	$4.85	$0.15	32.33	$400.15
$417.50	$415.00	Jul 17	$2.40	$2.40	$0.10	24.00	$415.10
$415.00	$410.00	Jul 17	$4.75	$4.75	$0.25	19.00	$410.25
$410.00	$405.00	Jul 17	$4.70	$4.70	$0.30	15.67	$405.30
$420.00	$405.00	Jul 24	$12.75	$12.75	$2.25	5.67	$407.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 52 found (avg debit $11.04, cheapest $2.70)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$420.00	Jul 17	Jul 24	$4.00	134.3%	105.1%
$405.00	Jul 17	Jul 24	$5.28	126.3%	103.0%
$410.00	Jul 17	Jul 24	$5.97	104.5%	103.3%
$400.00	Jul 17	Jul 24	$6.65	113.3%	103.3%
$385.00	Jul 17	Jul 24	$7.50	118.6%	102.6%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$285.00	Jul 17	Jul 24	$2.70	153.8%	114.6%
$295.00	Jul 17	Jul 24	$3.20	148.0%	109.8%
$290.00	Jul 17	Jul 24	$3.22	141.5%	111.7%
$420.00	Jul 17	Jul 24	$3.90	134.3%	105.1%
$300.00	Jul 17	Jul 24	$4.10	132.9%	107.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 41 found (cheapest 8.25% of stock, avg 16.93%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$355.00	Jul 17	$13.90	$15.25	$29.15	$325.85	$384.15	8.25%
$350.00	Jul 17	$16.80	$12.85	$29.65	$320.35	$379.65	8.39%
$357.50	Jul 17	$12.90	$16.75	$29.65	$327.85	$387.15	8.39%
$360.00	Jul 17	$11.80	$17.85	$29.65	$330.35	$389.65	8.39%
$347.50	Jul 17	$18.25	$11.50	$29.75	$317.75	$377.25	8.42%
$345.00	Jul 17	$19.50	$10.70	$30.20	$314.80	$375.20	8.55%
$342.50	Jul 17	$21.05	$9.75	$30.80	$311.70	$373.30	8.72%
$367.50	Jul 17	$9.00	$22.10	$31.10	$336.40	$398.60	8.80%
$340.00	Jul 17	$22.85	$9.05	$31.90	$308.10	$371.90	9.03%
$370.00	Jul 17	$8.30	$23.95	$32.25	$337.75	$402.25	9.13%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 99 found (cheapest 5.31% of stock, avg 12.95%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$367.50	$342.50	Jul 17	$9.00	$9.75	$18.75	$323.75	$386.25
$365.00	$342.50	Jul 17	$9.60	$9.75	$19.35	$323.15	$384.35
$367.50	$345.00	Jul 17	$9.00	$10.70	$19.70	$325.30	$387.20
$365.00	$345.00	Jul 17	$9.60	$10.70	$20.30	$324.70	$385.30
$367.50	$347.50	Jul 17	$9.00	$11.50	$20.50	$327.00	$388.00
$362.50	$342.50	Jul 17	$10.80	$9.75	$20.55	$321.95	$383.05
$365.00	$347.50	Jul 17	$9.60	$11.50	$21.10	$326.40	$386.10
$362.50	$345.00	Jul 17	$10.80	$10.70	$21.50	$323.50	$384.00
$360.00	$342.50	Jul 17	$11.80	$9.75	$21.55	$320.95	$381.55
$367.50	$350.00	Jul 17	$9.00	$12.85	$21.85	$328.15	$389.35

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 321 found (best R:R 39.00, avg credit $4.89)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
380/390	400/410	Aug 21	$9.75	$0.25	39.00	$380.25	$409.75
338/345	350/358	Jul 31	$7.30	$0.20	36.50	$337.70	$357.30
292/295	300/310	Jul 17	$9.70	$0.30	32.33	$285.30	$309.70
370/380	400/410	Aug 21	$9.65	$0.35	27.57	$370.35	$409.65
350/360	370/380	Aug 21	$9.45	$0.55	17.18	$350.55	$379.45
290/292	300/310	Jul 17	$9.35	$0.65	14.38	$283.15	$309.35
360/370	380/390	Aug 21	$9.35	$0.65	14.38	$360.65	$389.35
370/380	390/400	Aug 21	$9.35	$0.65	14.38	$370.65	$399.35
320/322	342/345	Jul 17	$2.33	$0.17	13.71	$320.17	$344.83
300/305	310/320	Jul 17	$9.30	$0.70	13.29	$295.70	$319.30

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 50 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$360.00	$370.00	$380.00	Aug 21	$0.10	$9.90	99.00
$330.00	$340.00	$350.00	Aug 21	$0.20	$9.80	49.00
$290.00	$300.00	$310.00	Jul 17	$0.25	$9.75	39.00
$357.50	$360.00	$362.50	Jul 17	$0.10	$2.40	24.00
$400.00	$405.00	$410.00	Jul 24	$0.20	$4.80	24.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$370.00	$380.00	$390.00	Aug 21	$0.10	$9.90	99.00
$290.00	$295.00	$300.00	Jul 24	$0.07	$4.93	70.43
$300.00	$310.00	$320.00	Jul 31	$0.15	$9.85	65.67
$327.50	$330.00	$332.50	Jul 24	$0.05	$2.45	49.00
$300.00	$310.00	$320.00	Aug 21	$0.20	$9.80	49.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 36 found (best net $-7.95, 33 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$360.00	$420.00	1:2	Aug 28	-$7.95	$52.05
$345.00	$400.00	1:2	Aug 14	-$5.85	$49.15
$375.00	$395.00	1:2	Jul 31	-$13.80	$6.20
$290.00	$330.00	1:2	Aug 21	-$36.10	$3.90
$415.00	$420.00	1:2	Jul 17	-$1.32	$3.68

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$385.00	$345.00	1:2	Aug 7	-$12.65	$27.35
$300.00	$285.00	1:2	Aug 7	-$8.15	$6.85
$305.00	$300.00	1:2	Jul 17	-$0.50	$4.50
$290.00	$285.00	1:2	Jul 17	-$1.16	$3.84
$295.00	$285.00	1:2	Jul 31	-$7.20	$2.80

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 55 found (best yield 13.36%, avg 4.38%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$360.00	Aug 28	$47.20	0.56	1.9%	13.36%	15.28%	3	--
$360.00	Aug 21	$44.00	0.55	1.9%	12.46%	14.37%	6	125
$370.00	Aug 21	$39.90	0.52	4.8%	11.30%	16.04%	3	--
$355.00	Aug 7	$39.30	0.56	0.5%	11.13%	11.63%	3	--
$360.00	Aug 7	$36.80	0.54	1.9%	10.42%	12.33%	6	2
$380.00	Aug 21	$36.00	0.49	7.6%	10.19%	17.77%	8	246
$365.00	Aug 7	$34.70	0.52	3.3%	9.82%	13.16%	1	--
$357.50	Jul 31	$32.80	0.54	1.2%	9.29%	10.49%	1	--
$390.00	Aug 21	$32.60	0.46	10.4%	9.23%	19.64%	3	53
$400.00	Aug 21	$29.80	0.43	13.2%	8.44%	21.68%	5	447

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 1,654

Total Puts 1,809

Put/Call Ratio 1.09

Net Difference -155

Prior's Put/Call Breakdown

Total Calls 2,229

Total Puts 2,256

Put/Call Ratio 1.01

Net Difference -27

Prior 7-Day Put/Call Summary

Total Calls 35,456

Total Puts 23,275

Average Put/Call Ratio 0.71

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