TER - Options Database

TER

TERADYNE INC

$322.36 +0.02%

$321.50 (-0.27%)🌙

as of 07/17 07:22 PM

(7/16 19:05) ◀

Friday, July 17, 2026 (7:22pm)

▶

◀ 7/17 19:22

Option Volume

Detail

ℹ

Current (07/17) 8,766

Calls: 4,345 (50%)

Puts: 4,421 (50%)

Prior (07/16) 7,411

Calls: 4,398 (59%)

Puts: 3,013 (41%)

Current vs Prior +18.28%

Calls: -1.21% (Calls)

Puts: +46.73% (Puts)

Prior 7-Day Total 44,297

Calls: 27,034 (61%)

Puts: 17,263 (39%)

Prior 7-Day Average 6,328

Calls: 3,862 (61%)

Puts: 2,466 (39%)

Current vs Prior 7-Day Avg +38.52%

Calls: +12.51%

Puts: +79.27%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/17) $17.08M

Calls: $7.17M (42%)

Puts: $9.91M (58%)

Prior (07/16) $18.17M

Calls: $7.54M (41%)

Puts: $10.63M (59%)

Current vs Prior -5.99%

Calls: -4.84%

Puts: -6.81%

Prior 7-Day Total $115.22M

Calls: $56.48M (49%)

Puts: $58.74M (51%)

Prior 7-Day Average $16.46M

Calls: $8.07M (49%)

Puts: $8.39M (51%)

Current vs Prior 7-Day Avg +3.79%

Calls: -11.09%

Puts: +18.09%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/17) 1.02

Prior (07/16) 0.69

Current vs Prior +48.52%

Prior 7-Day Average 0.72

Current vs Prior 7-Day Avg +40.82%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/17) 36,846

Calls: 17,094 (46%)

Puts: 19,752 (54%)

Prior (07/16) 31,073

Calls: 13,844 (45%)

Puts: 17,229 (55%)

Current vs Prior +18.58%

Prior 7-Day Total 224,862

Calls: 107,010 (48%)

Puts: 117,852 (52%)

Prior 7-Day Average 32,123

Calls: 15,287 (48%)

Puts: 16,836 (52%)

Current vs Prior 7-Day Avg +14.70%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 1.44% | 11.97%1.44% | 29.21%

Prior 5.21% | 12.16%5.21% | 27.99%

Current vs Prior +129.72% | +70.50%-72.45% | +4.36%

Prior 7-Day Avg 7.64% | 13.54%9.60% | 29.06%

Current vs 7-Day Avg +56.73% | +53.15%-85.04% | +0.49%

Prior 7-Day Eod 5.21% | 12.16%5.21% | 27.99%

Current vs 7-Day Eod +129.72% | +70.50%-72.45% | +4.36%

Sentiment BEARISHBULLISH

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 1.02. P/C ratio rising 49% - increased hedging/bearish positioning.

Smart Money BEARISH

Retail Flow NEUTRAL

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BEARISH

7-Day Avg BEARISH

Current NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BULLISH

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 66 of results (avg 7.5%, best 3.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$290.00	Aug 21	60.50	63.50	$62.00	4.8%	3	0.69	31
$280.00	Aug 21	66.00	69.50	$67.75	5.2%	1	0.72	300
$270.00	Jul 31	62.50	66.50	$64.50	6.2%	3	0.79	--
$310.00	Aug 21	49.30	52.50	$50.90	6.3%	2	0.61	378
$280.00	Jul 31	55.40	59.50	$57.45	7.1%	3	0.75	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$360.00	Aug 21	65.30	67.70	$66.50	3.6%	5	0.56	269
$380.00	Aug 21	79.10	82.50	$80.80	4.2%	1	0.61	--
$350.00	Aug 21	58.80	61.40	$60.10	4.3%	6	0.52	589
$340.00	Aug 21	52.60	55.00	$53.80	4.5%	15	0.49	360
$330.00	Aug 21	46.80	49.00	$47.90	4.6%	22	0.46	333

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. 98 found (avg delta 0.69, highest 0.99)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$300.00	Jul 17	20.50	24.50	$22.50	17.8%	21	0.93	89
$270.00	Jul 17	50.50	54.40	$52.45	7.4%	3	0.92	--
$280.00	Jul 17	40.50	44.20	$42.35	8.7%	4	0.91	--
$282.50	Jul 17	38.00	41.80	$39.90	9.5%	1	0.90	--
$297.50	Jul 17	23.00	26.80	$24.90	15.3%	6	0.87	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$360.00	Jul 17	35.60	39.50	$37.55	10.4%	22	0.99	361
$365.00	Jul 17	40.30	44.50	$42.40	9.9%	15	0.98	28
$340.00	Jul 17	15.70	19.50	$17.60	21.6%	237	0.97	814
$380.00	Jul 17	55.60	59.50	$57.55	6.8%	2	0.96	--
$330.00	Jul 17	5.50	9.50	$7.50	53.3%	52	0.95	357

Most actively traded options today. High liquidity = easy entry/exit. 245 active (total vol 4.8K, top 479)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$365.00	Jul 24	3.30	7.40	$5.35	76.6%	479	0.22	474
$350.00	Jul 31	19.70	24.00	$21.85	19.7%	393	0.42	195
$380.00	Aug 21	23.10	26.00	$24.55	11.8%	203	0.38	248
$382.50	Jul 24	1.75	5.00	$3.38	96.2%	137	0.14	16
$330.00	Jul 17	0.00	0.20	$0.10	200.0%	95	0.04	91

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$295.00	Jul 24	5.70	10.00	$7.85	54.8%	453	0.25	312
$300.00	Jul 31	20.00	23.90	$21.95	17.8%	373	0.34	580
$340.00	Jul 17	15.70	19.50	$17.60	21.6%	237	0.97	814
$320.00	Jul 17	0.15	4.80	$2.48	187.5%	172	0.46	569
$327.50	Jul 17	3.00	7.30	$5.15	83.5%	151	0.73	10

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 59 strikes (avg 659.7%, max 1508.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$385.00	Jul 17	Aug 14	1844.6%	114.7%	1508.7%	3	23
$375.00	Jul 17	Aug 14	1652.6%	115.4%	1331.5%	19	35
$280.00	Jul 17	Aug 21	1548.3%	114.0%	1257.8%	5	300
$270.00	Jul 17	Jul 31	1843.6%	136.3%	1252.9%	6	--
$355.00	Jul 17	Jul 24	1230.2%	105.2%	1069.0%	8	92

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$270.00	Jul 17	Aug 21	1843.6%	115.0%	1503.1%	52	411
$385.00	Jul 17	Jul 31	1844.6%	127.7%	1344.3%	8	71
$277.50	Jul 17	Jul 24	1622.0%	114.7%	1313.8%	6	6
$280.00	Jul 17	Aug 28	1548.3%	110.6%	1299.5%	5	285
$375.00	Jul 17	Aug 7	1652.6%	119.8%	1279.8%	7	233

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 153 found (best R:R 49.00, avg 2.30)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$337.50	$340.00	Jul 24	$0.15	$2.35	$0.15	15.67	$337.65
$382.50	$385.00	Jul 24	$0.18	$2.32	$0.18	12.89	$382.68
$370.00	$372.50	Jul 31	$0.30	$2.20	$0.30	7.33	$370.30
$335.00	$340.00	Jul 17	$0.63	$4.37	$0.63	6.94	$335.63
$377.50	$380.00	Jul 31	$0.35	$2.15	$0.35	6.14	$377.85

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$285.00	$280.00	Jul 24	$0.10	$4.90	$0.10	49.00	$284.90
$265.00	$262.50	Jul 24	$0.23	$2.27	$0.23	9.87	$264.77
$270.00	$265.00	Jul 24	$0.52	$4.48	$0.52	8.62	$269.48
$272.50	$270.00	Jul 24	$0.38	$2.12	$0.38	5.58	$272.12
$290.00	$287.50	Jul 24	$0.50	$2.00	$0.50	4.00	$289.50

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 182 found (best R:R 24.00, avg 1.73)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$297.50	$300.00	Jul 17	$2.40	$2.40	$0.10	24.00	$299.90
$302.50	$305.00	Jul 17	$2.35	$2.35	$0.15	15.67	$304.85
$307.50	$310.00	Jul 17	$2.35	$2.35	$0.15	15.67	$309.85
$317.50	$320.00	Jul 17	$2.02	$2.02	$0.48	4.21	$319.52
$300.00	$302.50	Jul 24	$1.90	$1.90	$0.60	3.17	$301.90

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$330.00	$327.50	Jul 17	$2.35	$2.35	$0.15	15.67	$327.65
$345.00	$342.50	Jul 17	$2.35	$2.35	$0.15	15.67	$342.65
$352.50	$350.00	Jul 17	$2.35	$2.35	$0.15	15.67	$350.15
$365.00	$362.50	Jul 17	$2.35	$2.35	$0.15	15.67	$362.65
$327.50	$325.00	Jul 17	$2.30	$2.30	$0.20	11.50	$325.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 64 found (avg debit $10.19, cheapest $1.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$375.00	Jul 17	Jul 24	$1.05	1652.6%	98.9%
$385.00	Jul 17	Jul 24	$1.05	1844.6%	110.2%
$365.00	Jul 17	Jul 24	$5.25	783.8%	104.7%
$355.00	Jul 17	Jul 24	$5.30	1230.2%	105.2%
$352.50	Jul 17	Jul 24	$5.40	1172.8%	102.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$270.00	Jul 17	Jul 24	$1.40	1843.6%	120.6%
$260.00	Aug 14	Aug 21	$2.05	119.2%	114.1%
$277.50	Jul 17	Jul 24	$2.15	1622.0%	114.7%
$265.00	Jul 17	Jul 24	$2.83	1228.0%	123.3%
$280.00	Jul 17	Jul 24	$3.20	1548.3%	119.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 71 found (cheapest 1.26% of stock, avg 15.37%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$322.50	Jul 17	$2.40	$1.65	$4.05	$318.45	$326.55	1.26%
$325.00	Jul 17	$1.75	$2.85	$4.60	$320.40	$329.60	1.43%
$320.00	Jul 17	$2.98	$2.48	$5.46	$314.54	$325.46	1.69%
$317.50	Jul 17	$5.00	$1.75	$6.75	$310.75	$324.25	2.09%
$327.50	Jul 17	$1.80	$5.15	$6.95	$320.55	$334.45	2.16%
$330.00	Jul 17	$0.10	$7.50	$7.60	$322.40	$337.60	2.36%
$315.00	Jul 17	$7.45	$1.70	$9.15	$305.85	$324.15	2.84%
$312.50	Jul 17	$9.90	$2.10	$12.00	$300.50	$324.50	3.72%
$332.50	Jul 17	$2.15	$10.00	$12.15	$320.35	$344.65	3.77%
$335.00	Jul 17	$0.73	$12.55	$13.28	$321.72	$348.28	4.12%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 125 found (cheapest 1.07% of stock, avg 13.51%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$325.00	$315.00	Jul 17	$1.75	$1.70	$3.45	$311.55	$328.45
$325.00	$317.50	Jul 17	$1.75	$1.75	$3.50	$314.00	$328.50
$327.50	$315.00	Jul 17	$1.80	$1.70	$3.50	$311.50	$331.00
$327.50	$317.50	Jul 17	$1.80	$1.75	$3.55	$313.95	$331.05
$350.00	$315.00	Jul 17	$2.10	$1.70	$3.80	$311.20	$353.80
$325.00	$312.50	Jul 17	$1.75	$2.10	$3.85	$308.65	$328.85
$332.50	$315.00	Jul 17	$2.15	$1.70	$3.85	$311.15	$336.35
$350.00	$317.50	Jul 17	$2.10	$1.75	$3.85	$313.65	$353.85
$325.00	$310.00	Jul 17	$1.75	$2.15	$3.90	$306.10	$328.90
$327.50	$312.50	Jul 17	$1.80	$2.10	$3.90	$308.60	$331.40

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 281 found (best R:R 24.00, avg credit $5.75)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
300/302	325/328	Jul 31	$2.40	$0.10	24.00	$300.10	$327.40
260/270	280/290	Aug 21	$9.55	$0.45	21.22	$260.45	$289.55
280/285	305/310	Jul 31	$4.75	$0.25	19.00	$280.25	$309.75
300/302	328/330	Jul 31	$2.35	$0.15	15.67	$300.15	$329.85
330/340	350/360	Aug 21	$9.40	$0.60	15.67	$330.60	$359.40
350/360	370/380	Aug 21	$9.40	$0.60	15.67	$350.60	$379.40
320/330	340/350	Aug 21	$9.30	$0.70	13.29	$320.70	$349.30
340/350	370/380	Aug 21	$9.30	$0.70	13.29	$340.70	$379.30
300/310	320/330	Aug 21	$9.25	$0.75	12.33	$300.75	$329.25
265/270	300/302	Jul 17	$4.60	$0.40	11.50	$265.40	$304.60

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 78 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$330.00	$340.00	$350.00	Aug 21	$0.10	$9.90	99.00
$310.00	$320.00	$330.00	Aug 21	$0.15	$9.85	65.67
$310.00	$315.00	$320.00	Jul 24	$0.15	$4.85	32.33
$305.00	$310.00	$315.00	Jul 31	$0.15	$4.85	32.33
$340.00	$350.00	$360.00	Aug 21	$0.35	$9.65	27.57

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$370.00	$375.00	$380.00	Jul 17	$0.05	$4.95	99.00
$375.00	$380.00	$385.00	Jul 31	$0.05	$4.95	99.00
$280.00	$290.00	$300.00	Aug 21	$0.10	$9.90	99.00
$340.00	$350.00	$360.00	Aug 21	$0.10	$9.90	99.00
$330.00	$332.50	$335.00	Jul 17	$0.05	$2.45	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. 48 found (best net $-6.50, 43 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$345.00	$380.00	1:2	Aug 7	-$6.50	$28.50
$300.00	$335.00	1:2	Aug 7	-$15.30	$19.70
$350.00	$375.00	1:2	Aug 14	-$15.30	$9.70
$375.00	$385.00	1:2	Jul 17	-$2.15	$7.85
$365.00	$375.00	1:2	Jul 17	-$4.20	$5.80

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$300.00	$280.00	1:2	Aug 14	-$12.15	$7.85
$277.50	$270.00	1:2	Jul 17	-$2.15	$5.35
$320.00	$295.00	1:2	Aug 28	-$20.20	$4.80
$320.00	$300.00	1:2	Aug 7	-$16.25	$3.75
$285.00	$280.00	1:2	Jul 17	-$2.15	$2.85

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 52 found (best yield 12.72%, avg 5.51%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$335.00	Aug 28	$41.00	0.53	3.9%	12.72%	16.64%	1	--
$330.00	Aug 21	$40.00	0.55	2.4%	12.41%	14.78%	13	100
$340.00	Aug 21	$36.10	0.51	5.5%	11.20%	16.67%	6	86
$330.00	Aug 14	$36.00	0.53	2.4%	11.17%	13.54%	4	--
$350.00	Aug 28	$35.30	0.49	8.6%	10.95%	19.52%	6	10
$350.00	Aug 21	$32.40	0.48	8.6%	10.05%	18.63%	9	236
$322.50	Jul 31	$30.70	0.55	0.0%	9.52%	9.57%	2	--
$335.00	Aug 7	$30.10	0.51	3.9%	9.34%	13.26%	1	23
$325.00	Jul 31	$29.80	0.54	0.8%	9.24%	10.06%	3	--
$327.50	Jul 31	$29.00	0.53	1.6%	9.00%	10.59%	1	--

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 4,345

Total Puts 4,421

Put/Call Ratio 1.02

Net Difference -76

Prior's Put/Call Breakdown

Total Calls 4,398

Total Puts 3,013

Put/Call Ratio 0.69

Net Difference 1,385

Prior 7-Day Put/Call Summary

Total Calls 27,034

Total Puts 17,263

Average Put/Call Ratio 0.72

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