Tour v528
TER
TERADYNE INC
$403.02 +0.43%
$404.90 (+0.47%)🌙
as of 09/29 07:02 PM
(9/28 04:08) ◀
|
Tuesday, September 29, 2026 (7:02pm)
January 2026
|
▶ (9/30 00:41)
◀ 9/29 19:02 ▶

Option Volume

Detail
ℹ
Current (09/29) 5,465
Calls: 3,860 (71%)
Puts: 1,605 (29%)
Prior (09/28) --
Calls: 1,891 (57%)
Puts: 1,411 (43%)
Current vs Prior +0.00%
Calls: +104.12% (Calls)
Puts: +13.75% (Puts)
Prior 7-Day Total 32,303
Calls: 20,298 (63%)
Puts: 12,005 (37%)
Prior 7-Day Average 5,383
Calls: 2,899 (63%)
Puts: 1,715 (37%)
Current vs Prior 7-Day Avg +1.51%
Calls: +33.12%
Puts: -6.41%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/29) $10.70M
Calls: $8.99M (84%)
Puts: $1.70M (16%)
Prior (09/28) --
Calls: $3.20M (71%)
Puts: $1.33M (29%)
Current vs Prior +0.00%
Calls: +180.81%
Puts: +28.24%
Prior 7-Day Total $49.59M
Calls: $35.71M (72%)
Puts: $13.88M (28%)
Prior 7-Day Average $8.26M
Calls: $5.10M (72%)
Puts: $1.98M (28%)
Current vs Prior 7-Day Avg +29.42%
Calls: +76.30%
Puts: -14.08%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/29) 0.42
Prior (09/28) 1.00
Current vs Prior -58.42%
Prior 7-Day Average 0.79
Current vs Prior 7-Day Avg -47.40%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/29) 32,742
Calls: 12,626 (39%)
Puts: 20,116 (61%)
Prior (09/28) 22,256
Calls: 9,557 (43%)
Puts: 12,699 (57%)
Current vs Prior +47.12%
Prior 7-Day Total 199,948
Calls: 79,049 (40%)
Puts: 120,899 (60%)
Prior 7-Day Average 28,564
Calls: 11,292 (40%)
Puts: 17,271 (60%)
Current vs Prior 7-Day Avg +14.63%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (10/02) | Next (10/09)Expiry (10/16) | Next (11/20)
Current 5.58% | 8.56%11.45% | 23.09%
Prior 6.29% | 9.44%11.72% | 23.45%
Current vs Prior -11.27% | -9.36%-2.33% | -1.54%
Prior 7-Day Avg 6.06% | 9.23%9.24% | 20.59%
Current vs 7-Day Avg -7.94% | -7.27%+23.98% | +12.15%
Prior 7-Day Eod 6.29% | 9.44%11.72% | 23.45%
Current vs 7-Day Eod -11.27% | -9.36%-2.33% | -1.54%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 50.39% | 35.31%
Calls: 47.24% | 33.33%
Puts: 53.54% | 37.29%
Prior 50.39% | 35.31%
Calls: 47.24% | 33.33%
Puts: 53.54% | 37.29%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 45.97% | 31.92%
Calls: 43.14% | 30.22%
Puts: 48.81% | 33.62%
Current vs 7-Day Avg +9.60% | +10.62%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 84% of dollar volume in calls ($8.99M) vs puts ($1.70M). Extreme bullish P/C ratio of 0.42 - heavy call buying (3,860 calls vs 1,605 puts). P/C ratio dropping 58% - sentiment shifting bullish. Put-heavy open interest (20,116 puts vs 12,626 calls) suggests hedging or bearish positioning.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 7 of results (avg 8.6%, best 6.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$345.00Oct 2361.1066.20$63.658.0%10.83--
$330.00Oct 3078.2085.30$81.758.7%10.83--
$330.00Oct 1671.6078.20$74.908.8%10.9153
$345.00Oct 254.6059.90$57.259.3%21.00--
$335.00Oct 3074.4081.70$78.059.4%10.82--
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$445.00Oct 3060.8065.10$62.956.8%10.63--
$430.00Oct 3050.2055.00$52.609.1%10.57--

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. 48 found (avg delta 0.67, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$345.00Oct 254.6059.90$57.259.3%21.00--
$350.00Oct 249.2055.70$52.4512.4%21.00--
$360.00Oct 239.5045.40$42.4513.9%70.9739
$365.00Oct 235.4040.70$38.0513.9%10.9210
$330.00Oct 1671.6078.20$74.908.8%10.9153
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$422.50Oct 221.4025.60$23.5017.9%10.75--
$420.00Oct 219.3025.20$22.2526.5%10.73--
$430.00Oct 1636.1041.80$38.9514.6%10.67--
$445.00Oct 3060.8065.10$62.956.8%10.63--
$417.50Oct 923.8029.00$26.4019.7%10.62--

Most actively traded options today. High liquidity = easy entry/exit. 201 active (total vol 1.8K, top 248)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$430.00Oct 95.908.10$7.0031.4%600.28--
$410.00Oct 24.608.60$6.6060.6%420.39970
$405.00Oct 27.0011.00$9.0044.4%410.4746
$420.00Oct 21.357.30$4.33137.4%390.2793
$430.00Oct 20.053.70$1.88194.1%240.1541
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Oct 161.602.55$2.0845.7%2480.07493
$355.00Oct 20.201.70$0.95157.9%1830.0638
$380.00Oct 21.903.90$2.9069.0%460.1984
$360.00Oct 20.450.85$0.6561.5%380.0567
$385.00Oct 20.307.60$3.95184.8%330.2430

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 11 strikes (avg 14.2%, max 30.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$425.00Oct 2Oct 978.8%65.6%20.2%1352
$397.50Oct 2Oct 976.6%65.4%17.2%7850
$395.00Oct 2Oct 2371.4%63.4%12.6%826
$420.00Oct 2Oct 2375.9%68.8%10.4%41118
$385.00Oct 2Oct 2373.0%66.9%9.1%1182
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$390.00Oct 2Oct 2382.3%63.0%30.6%9117
$382.50Oct 2Oct 966.9%58.5%14.4%1214
$385.00Oct 2Oct 1673.0%64.1%13.9%3532
$395.00Oct 2Oct 2371.4%63.4%12.6%946

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 133 found (best R:R 0.60, avg 4.32)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$335.00$400.00Oct 30$40.75$24.25$40.7582%0.60$375.75
$415.00$475.00Nov 6$18.35$41.65$18.3550%2.27$433.35
$430.00$470.00Oct 30$10.80$29.20$10.8043%2.70$440.80
$405.00$410.00Oct 23$0.75$4.25$0.7551%5.67$405.75
$415.00$430.00Oct 30$5.40$9.60$5.4049%1.78$420.40
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$350.00$345.00Nov 6$0.30$4.70$0.3024%15.67$349.70
$355.00$350.00Oct 23$0.20$4.80$0.2021%24.00$354.80
$380.00$370.00Oct 16$2.00$8.00$2.0030%4.00$378.00
$422.50$420.00Oct 2$1.25$1.25$1.2575%1.00$421.25
$335.00$330.00Oct 30$0.25$4.75$0.2517%19.00$334.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 111 found (best R:R 0.83, avg 0.66)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$420.00$430.00Oct 16$5.65$5.65$4.3559%1.30$425.65
$445.00$450.00Oct 2$1.80$1.80$3.2087%0.56$446.80
$420.00$422.50Oct 9$2.10$2.10$0.4064%5.25$422.10
$407.50$410.00Oct 2$2.00$2.00$0.5057%4.00$409.50
$412.50$415.00Oct 16$1.80$1.80$0.7054%2.57$414.30
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$400.00$360.00Oct 30$18.15$18.15$21.8555%0.83$381.85
$380.00$350.00Nov 6$12.40$12.40$17.6064%0.70$367.60
$360.00$355.00Oct 23$2.95$2.95$2.0576%1.44$357.05
$390.00$385.00Oct 16$3.40$3.40$1.6062%2.13$386.60
$330.00$325.00Oct 30$2.25$2.25$2.7584%0.82$327.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 19 found (avg debit $9.24, cheapest $4.25)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$397.50Oct 2Oct 9$6.7576.6%65.4%
$407.50Oct 2Oct 9$6.1577.5%66.4%
$405.00Oct 2Oct 9$5.8072.9%62.5%
$400.00Oct 2Oct 9$6.8574.7%65.6%
$395.00Oct 2Oct 23$17.9071.4%63.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$392.50Oct 2Oct 9$4.2581.3%60.2%
$390.00Oct 2Oct 16$10.6582.3%68.0%
$400.00Oct 2Oct 16$10.5574.7%63.1%
$407.50Oct 2Oct 9$6.4077.5%66.4%
$395.00Oct 2Oct 9$6.3071.4%62.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 31 found (cheapest 5.02% of stock, avg 10.29%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$402.50Oct 2$9.85$10.40$20.25$382.25$422.755.02%
$395.00Oct 2$13.60$7.10$20.70$374.30$415.705.14%
$400.00Oct 2$11.20$9.80$21.00$379.00$421.005.21%
$405.00Oct 2$9.00$12.65$21.65$383.35$426.655.37%
$397.50Oct 2$12.80$8.90$21.70$375.80$419.205.38%
$410.00Oct 2$6.60$15.65$22.25$387.75$432.255.52%
$407.50Oct 2$8.60$13.85$22.45$385.05$429.955.57%
$392.50Oct 2$15.70$7.45$23.15$369.35$415.655.74%
$385.00Oct 2$21.20$3.95$25.15$359.85$410.156.24%
$420.00Oct 2$4.33$22.25$26.58$393.42$446.586.60%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 119 found (cheapest 2.89% of stock, avg 8.05%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$415.00$395.00Oct 2$4.55$7.10$11.65$383.35$426.65
$415.00$392.50Oct 2$4.55$7.45$12.00$380.50$427.00
$412.50$395.00Oct 2$5.85$7.10$12.95$382.05$425.45
$412.50$392.50Oct 2$5.85$7.45$13.30$379.20$425.80
$410.00$395.00Oct 2$6.60$7.10$13.70$381.30$423.70
$410.00$392.50Oct 2$6.60$7.45$14.05$378.45$424.05
$415.00$397.50Oct 2$4.55$8.90$13.45$384.05$428.45
$412.50$397.50Oct 2$5.85$8.90$14.75$382.75$427.25
$410.00$397.50Oct 2$6.60$8.90$15.50$382.00$425.50
$407.50$395.00Oct 2$8.60$7.10$15.70$379.30$423.20

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 181 found (best R:R 24.00, avg credit $1.92)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
355/360455/460Oct 23$4.80$0.2049%24.00$355.20$459.80
325/330455/460Oct 23$3.43$1.5761%2.18$326.57$458.43
375/380455/460Oct 23$4.35$0.6539%6.69$375.65$459.35
355/360460/465Oct 23$3.70$1.3052%2.85$356.30$463.70
382/385428/430Oct 2$2.32$0.1856%12.89$382.68$429.82
335/340455/460Oct 23$3.30$1.7058%1.94$336.70$458.30
340/345455/460Oct 23$3.30$1.7056%1.94$341.70$458.30
385/388428/430Oct 2$2.17$0.3352%6.58$385.33$429.67
380/385430/435Oct 16$4.30$0.7032%6.14$380.70$434.30
365/368425/428Oct 9$2.17$0.3350%6.58$365.33$427.17

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 46 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$410.00$415.00$420.00Oct 9$0.05$4.958%99.00
$470.00$472.50$475.00Oct 2$0.11$2.390%21.73
$397.50$400.00$402.50Oct 2$0.25$2.258%9.00
$365.00$370.00$375.00Oct 2$0.35$4.655%13.29
$415.00$417.50$420.00Oct 2$0.34$2.164%6.35
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$360.00$365.00$370.00Oct 23$0.25$4.755%19.00
$352.50$355.00$357.50Oct 9$0.16$2.342%14.62
$400.00$405.00$410.00Oct 30$0.25$4.754%19.00
$405.00$410.00$415.00Oct 23$0.45$4.555%10.11
$380.00$385.00$390.00Oct 16$0.55$4.458%8.09

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 68 found (best net $-14.05, 62 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$345.00$380.001:2Oct 23-$14.05$20.95
$430.00$470.001:2Oct 30-$4.05$35.95
$460.00$470.001:2Oct 2-$0.11$9.89
$455.00$460.001:2Oct 2-$0.22$4.78
$470.00$472.501:2Oct 2-$0.27$2.23
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$380.00$350.001:2Nov 6-$2.85$27.15
$345.00$330.001:2Oct 2-$0.15$14.85
$330.00$325.001:2Oct 2-$0.10$4.90
$350.00$345.001:2Oct 2-$0.20$4.80
$345.00$340.001:2Oct 9-$0.46$4.54

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 59 found (best yield 7.89%, avg 2.18%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$415.00Nov 6$31.800.503.0%7.89%10.86%1--
$415.00Oct 30$28.900.493.0%7.17%10.14%25
$430.00Oct 30$23.000.436.7%5.71%12.40%3--
$475.00Nov 6$13.500.2917.9%3.35%21.21%22
$410.00Oct 30$30.000.511.7%7.44%9.18%318
$470.00Oct 30$11.600.2816.6%2.88%19.50%11
$410.00Oct 23$22.100.481.7%5.48%7.22%8123
$405.00Oct 23$23.000.510.5%5.71%6.20%1742
$415.00Oct 23$18.600.453.0%4.62%7.59%1--
$420.00Oct 23$16.600.434.2%4.12%8.33%225

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 3,860
Total Puts 1,605
Put/Call Ratio 0.42
Net Difference 2,255

Prior's Put/Call Breakdown

Total Calls 1,891
Total Puts 1,411
Put/Call Ratio 1.00
Net Difference 480

Prior 7-Day Put/Call Summary

Total Calls 20,298
Total Puts 12,005
Average Put/Call Ratio 0.79
Ratio Trend Falling

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...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All