Home Options TERChain

TER

Teradyne, Inc.Close $444.53EOD only

Max Pain

$390.00

Next expiry Oct 9, 2026

Expected Move

±$22.25

5.0% from close

Price Gap

-54.53

Distance to max pain

IV Rank

Low premium

P/C OI

1.67

Slightly put-heavy

Consensus

—

No reports available

Published snapshot: Oct 5, 2026 close

End-of-day snapshot

This page reflects TER options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.

Published Snapshot

Oct 5, 2026 close

TER Options Chain

Data as of market close Oct 5, 2026

Expiration

Compare calls and puts side by side with OI, volume, IV, and positioning context.

Control Row

Next expiry (DTE 4)

Blank greek cells usually mean usable implied volatility was unavailable for that contract in the market-close snapshot.

Open Interest by Strike

IV Skew

Volume by Strike

Calls

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
270.00	127.25	170.50	177.80	0.00	1	1	282.6%	0.967	0.0006	-1.248	0.034	0.028
275.00	122.01	165.50	172.80	0.00	1	1	273.9%	0.966	0.0006	-1.244	0.035	0.028
310.00	66.05	130.90	137.80	0.00	1	0	216.6%	0.956	0.0009	-1.209	0.043	0.032
330.00	115.55	110.10	118.00	76.30	1	52	188.9%	0.946	0.0012	-1.240	0.051	0.033
335.00	37.70	106.70	113.00	0.00	4	16	114.3%	0.992	0.0004	-0.178	0.010	0.036
340.00	101.75	100.80	106.60	0.00	1	8	153.4%	0.960	0.0012	-0.804	0.040	0.035
345.00	96.80	97.20	102.90	0.00	1	157	112.0%	0.987	0.0006	-0.259	0.016	0.037
350.00	99.33	90.70	96.60	0.00	1	3	139.9%	0.956	0.0014	-0.793	0.043	0.036
355.00	90.50	85.40	92.90	58.00	1	48	150.9%	0.934	0.0018	-1.165	0.060	0.035
360.00	79.10	80.70	88.00	0.00	1	3	144.9%	0.929	0.0020	-1.181	0.063	0.036
362.50	55.00	78.50	84.20	0.00	1	1	124.9%	0.948	0.0018	-0.809	0.049	0.037
365.00	19.91	75.70	81.70	0.00	1	1	121.6%	0.947	0.0019	-0.805	0.050	0.037
367.50	36.60	73.20	79.40	0.00	0	1	121.0%	0.942	0.0021	-0.860	0.054	0.037
370.00	43.70	70.70	76.90	0.00	3	10	117.7%	0.940	0.0022	-0.855	0.055	0.037
372.50	34.48	68.30	75.50	0.00	1	0	127.1%	0.919	0.0025	-1.148	0.070	0.037
375.00	74.40	65.80	73.00	0.00	1	7	123.5%	0.917	0.0027	-1.140	0.071	0.037
377.50	71.12	63.30	70.60	0.00	1	2	121.0%	0.913	0.0028	-1.158	0.074	0.037
380.00	68.41	60.80	68.00	0.00	1	14	116.5%	0.912	0.0030	-1.125	0.075	0.037
382.50	23.25	58.40	65.70	0.00	1	1	114.9%	0.906	0.0031	-1.165	0.078	0.037
385.00	58.82	55.90	63.20	-6.18	4	13	111.3%	0.903	0.0033	-1.156	0.080	0.037
387.50	61.00	53.50	60.80	0.00	1	1	52.9%	0.994	0.0007	-0.097	0.008	0.042
390.00	31.10	51.50	57.10	0.00	1	17	93.4%	0.918	0.0035	-0.865	0.070	0.039
392.50	21.45	48.60	55.90	0.00	2	2	53.1%	0.989	0.0012	-0.138	0.014	0.042
395.00	19.80	45.90	53.50	0.00	19	36	99.7%	0.883	0.0042	-1.181	0.092	0.037
397.50	47.05	44.50	49.90	-5.90	1	4	86.3%	0.901	0.0043	-0.915	0.081	0.039
400.00	45.50	41.30	48.70	-5.35	13	29	52.8%	0.974	0.0024	-0.231	0.028	0.043
402.50	16.65	39.40	45.20	0.00	1	1	82.1%	0.886	0.0051	-0.963	0.090	0.038
405.00	36.28	37.80	44.00	0.00	3	14	61.0%	0.933	0.0046	-0.506	0.061	0.041
407.50	14.20	34.10	41.90	0.00	17	22	53.1%	0.945	0.0045	-0.387	0.051	0.042
410.00	36.00	33.70	39.60	-5.43	4	233	62.5%	0.899	0.0061	-0.686	0.082	0.040
412.50	36.00	31.40	37.30	0.00	4	4	61.0%	0.887	0.0068	-0.722	0.089	0.040
415.00	31.28	28.20	34.10	-6.14	4	10	51.3%	0.906	0.0070	-0.545	0.078	0.041
417.50	15.52	26.20	32.50	0.00	0	2	54.2%	0.874	0.0082	-0.696	0.097	0.039
420.00	29.00	26.00	31.00	-4.30	2	176	62.5%	0.818	0.0091	-1.002	0.123	0.037
422.50	21.89	21.50	29.00	0.00	2	6	53.7%	0.827	0.0103	-0.840	0.119	0.038
425.00	20.65	19.20	27.10	0.55	1	22	52.5%	0.803	0.0113	-0.886	0.129	0.037
427.50	22.75	17.40	25.40	-1.15	1	828	53.2%	0.770	0.0123	-0.977	0.141	0.035
430.00	19.00	15.60	23.80	-6.65	3	60	53.6%	0.735	0.0131	-1.056	0.152	0.034
432.50	18.20	14.00	22.00	4.60	6	1	53.5%	0.701	0.0140	-1.115	0.162	0.032
435.00	15.71	12.50	20.70	-8.84	11	18	54.5%	0.661	0.0144	-1.193	0.170	0.031
437.50	16.25	11.00	19.00	12.64	14	1	54.1%	0.625	0.0151	-1.224	0.176	0.029
440.00	14.60	9.60	17.90	-5.20	6	906	54.9%	0.585	0.0152	-1.275	0.181	0.027
442.50	13.25	8.20	16.50	-5.35	26	22	54.6%	0.547	0.0156	-1.286	0.184	0.025
445.00	11.50	9.30	12.00	-5.83	31	131	52.4%	0.507	0.0164	-1.242	0.186	0.024
447.50	10.60	8.60	10.90	-4.81	5	6	53.7%	0.467	0.0159	-1.264	0.185	0.022
450.00	9.00	7.60	9.80	-5.30	57	79	53.7%	0.428	0.0157	-1.249	0.183	0.020
452.50	8.13	4.00	9.20	-4.77	1	14	61.1%	0.406	0.0136	-1.398	0.180	0.019
455.00	8.90	3.10	7.90	-2.90	2	18	59.3%	0.368	0.0137	-1.318	0.175	0.017
457.50	8.00	2.30	7.10	-3.50	2	18	59.5%	0.336	0.0132	-1.280	0.170	0.016
460.00	5.93	3.20	6.30	-3.57	32	30	51.0%	0.272	0.0140	-0.999	0.155	0.013
462.50	5.99	0.90	5.60	-2.96	26	28	59.5%	0.275	0.0121	-1.169	0.155	0.013
465.00	4.87	1.35	5.00	-3.13	1	12	59.8%	0.248	0.0114	-1.114	0.147	0.012
470.00	3.42	0.40	3.90	-3.28	14	71	60.0%	0.198	0.0100	-0.981	0.130	0.009
472.50	4.50	0.05	3.50	0.46	1	1	60.5%	0.178	0.0092	-0.926	0.121	0.008
475.00	5.35	0.05	3.10	0.00	13	13	60.8%	0.158	0.0085	-0.863	0.112	0.007
477.50	1.70	0.25	2.65	-2.10	3	2	50.1%	0.092	0.0071	-0.484	0.077	0.004
480.00	1.71	1.00	2.35	-2.79	208	41	54.8%	0.097	0.0067	-0.551	0.080	0.005
482.50	2.38	0.05	2.25	-1.72	2	8	51.9%	0.070	0.0056	-0.410	0.063	0.003
485.00	1.75	0.00	1.95	-1.25	2	3	52.1%	0.059	0.0049	-0.361	0.055	0.003
487.50	1.45	0.00	1.75	-1.65	1	8	53.1%	0.052	0.0043	-0.332	0.050	0.002
490.00	1.10	0.00	1.40	-1.75	1	40	52.7%	0.042	0.0036	-0.276	0.042	0.002
492.50	1.10	0.00	1.20	0.00	0	8	53.1%	0.035	0.0032	-0.242	0.036	0.002
495.00	0.70	0.00	1.05	-1.89	3	1	53.7%	0.030	0.0027	-0.216	0.032	0.001
500.00	0.76	0.00	0.85	-1.24	97	53	55.5%	0.023	0.0021	-0.180	0.026	0.001
505.00	0.55	0.00	0.65	-0.60	5	402	56.6%	0.017	0.0016	-0.141	0.020	0.001
510.00	0.45	0.00	0.90	-1.10	18	17	63.6%	0.021	0.0017	-0.191	0.024	0.001
520.00	0.45	0.00	3.80	0.00	2	30	94.8%	0.064	0.0028	-0.691	0.058	0.003
530.00	0.40	0.00	3.80	0.00	2	6	103.2%	0.058	0.0024	-0.703	0.054	0.003
540.00	0.22	0.00	0.20	0.00	3	11	68.6%	0.004	0.0004	-0.045	0.005	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
225.00	0.92	0.00	4.30	0.00	0	16	338.3%	-0.018	0.0003	-0.862	0.020	-0.001
250.00	0.36	0.00	4.30	0.00	2	2	292.2%	-0.021	0.0004	-0.852	0.023	-0.001
255.00	0.50	0.00	4.30	0.00	1	16	283.5%	-0.022	0.0004	-0.850	0.024	-0.001
260.00	1.77	0.00	4.30	0.00	4	31	275.0%	-0.022	0.0004	-0.848	0.025	-0.001
265.00	1.05	0.00	4.30	0.00	3	6	266.6%	-0.023	0.0004	-0.845	0.025	-0.001
275.00	0.60	0.00	4.30	0.00	3	8	250.3%	-0.025	0.0005	-0.840	0.027	-0.001
280.00	0.05	0.00	4.30	-0.78	4	65	242.3%	-0.026	0.0005	-0.837	0.028	-0.001
285.00	0.65	0.00	4.30	0.00	3	302	234.4%	-0.026	0.0006	-0.834	0.028	-0.001
290.00	0.70	0.00	0.25	0.00	2	65	146.3%	-0.002	0.0001	-0.055	0.003	-0.000
295.00	1.10	0.00	0.20	0.00	11	12	137.5%	-0.002	0.0001	-0.044	0.003	-0.000
300.00	0.05	0.00	0.30	-0.05	15	34	138.7%	-0.003	0.0001	-0.067	0.004	-0.000
305.00	0.10	0.00	3.40	0.00	3	22	194.5%	-0.025	0.0007	-0.667	0.027	-0.001
310.00	0.34	0.00	2.10	0.00	10	66	170.9%	-0.018	0.0005	-0.430	0.020	-0.001
315.00	0.84	0.00	3.80	0.00	1	29	184.7%	-0.030	0.0008	-0.729	0.032	-0.002
320.00	0.58	0.00	0.50	0.00	1	18	126.0%	-0.005	0.0003	-0.110	0.007	-0.000
325.00	0.41	0.00	1.70	0.00	4	17	146.0%	-0.017	0.0006	-0.351	0.019	-0.001
327.50	0.40	0.00	3.50	0.00	0	1	164.4%	-0.031	0.0009	-0.670	0.033	-0.002
330.00	0.23	0.00	3.30	0.00	2	39	159.0%	-0.030	0.0009	-0.634	0.032	-0.002
332.50	0.70	0.00	3.20	0.00	0	3	154.7%	-0.030	0.0010	-0.616	0.032	-0.002
335.00	1.81	0.00	0.50	0.00	1	6	110.4%	-0.006	0.0003	-0.109	0.008	-0.000
337.50	0.36	0.00	0.50	0.00	17	22	107.8%	-0.006	0.0003	-0.109	0.008	-0.000
340.00	1.86	0.00	0.50	0.00	1	59	105.3%	-0.006	0.0004	-0.109	0.008	-0.000
342.50	0.47	0.00	0.50	0.00	1	1	102.7%	-0.007	0.0004	-0.109	0.009	-0.000
345.00	0.26	0.00	0.55	0.01	2	67	101.6%	-0.007	0.0004	-0.119	0.009	-0.000
347.50	1.45	0.00	0.55	0.00	6	8	99.0%	-0.008	0.0004	-0.119	0.010	-0.000
350.00	0.10	0.00	0.55	-0.04	2	52	96.5%	-0.008	0.0005	-0.119	0.010	-0.000
352.50	2.22	0.00	0.55	0.00	2	5	94.0%	-0.008	0.0005	-0.119	0.010	-0.000
355.00	0.10	0.00	0.55	-0.19	5	24	91.5%	-0.008	0.0005	-0.119	0.010	-0.000
357.50	2.47	0.00	2.20	0.00	1	20	113.1%	-0.029	0.0012	-0.428	0.030	-0.001
360.00	0.05	0.05	0.20	-0.15	10	13	77.6%	-0.004	0.0003	-0.055	0.006	-0.000
362.50	2.29	0.00	0.60	0.00	0	2	85.2%	-0.010	0.0007	-0.128	0.012	-0.000
365.00	3.76	0.00	4.40	0.00	3	10	122.0%	-0.054	0.0019	-0.771	0.051	-0.003
367.50	0.10	0.00	0.60	-1.25	101	18	80.3%	-0.010	0.0007	-0.128	0.013	-0.001
370.00	0.30	0.00	0.95	0.00	2	24	83.8%	-0.016	0.0010	-0.196	0.019	-0.001
372.50	1.64	0.05	3.30	0.00	2	1	104.9%	-0.048	0.0020	-0.602	0.046	-0.002
375.00	0.25	0.00	0.35	-0.05	6	15	67.2%	-0.007	0.0006	-0.075	0.009	-0.000
377.50	7.00	0.00	3.70	0.00	0	3	101.1%	-0.055	0.0024	-0.648	0.051	-0.003
380.00	0.25	0.05	0.60	-0.26	4	86	68.9%	-0.013	0.0011	-0.136	0.016	-0.001
382.50	0.55	0.00	3.60	0.00	9	9	94.1%	-0.057	0.0026	-0.625	0.053	-0.003
385.00	0.47	0.00	1.05	-0.25	2	2	69.6%	-0.022	0.0016	-0.210	0.024	-0.001
387.50	0.73	0.00	3.40	0.00	8	8	86.6%	-0.059	0.0029	-0.587	0.055	-0.003
390.00	0.43	0.00	0.45	-0.35	325	9	55.7%	-0.011	0.0011	-0.095	0.014	-0.001
392.50	0.45	0.00	1.20	-10.55	25	4	63.4%	-0.028	0.0022	-0.234	0.030	-0.001
395.00	0.55	0.20	1.40	-0.71	183	5	64.6%	-0.037	0.0027	-0.300	0.037	-0.002
397.50	0.60	0.00	2.55	-0.89	33	3	68.8%	-0.055	0.0035	-0.445	0.052	-0.003
400.00	0.74	0.50	1.15	-0.66	302	72	59.4%	-0.041	0.0032	-0.304	0.041	-0.002
402.50	1.05	0.00	1.30	-0.42	5	2	53.8%	-0.036	0.0031	-0.244	0.037	-0.002
405.00	1.40	0.30	1.50	-0.30	25	50	55.0%	-0.049	0.0040	-0.321	0.047	-0.002
407.50	1.40	0.00	2.45	-0.78	3	3	56.3%	-0.065	0.0048	-0.413	0.059	-0.003
410.00	1.76	0.50	1.95	-0.54	34	29	53.3%	-0.069	0.0053	-0.408	0.062	-0.003
412.50	2.15	0.00	4.50	-12.95	28	1	60.4%	-0.111	0.0067	-0.657	0.088	-0.006
415.00	2.32	1.10	3.10	-1.68	30	11	55.7%	-0.112	0.0073	-0.611	0.089	-0.006
417.50	2.90	1.80	4.00	-4.10	2	2	58.7%	-0.145	0.0083	-0.769	0.106	-0.007
420.00	3.51	0.05	3.80	-0.49	81	15	61.4%	-0.178	0.0091	-0.922	0.121	-0.009
422.50	3.96	0.10	4.50	-0.34	11	16	62.1%	-0.206	0.0099	-1.016	0.132	-0.010
425.00	4.42	1.10	5.90	-0.78	53	22	51.7%	-0.193	0.0114	-0.815	0.128	-0.010
427.50	7.00	1.00	8.70	1.39	15	3	56.0%	-0.241	0.0120	-1.002	0.145	-0.012
430.00	5.55	2.00	6.00	-0.45	26	24	58.2%	-0.280	0.0124	-1.124	0.157	-0.014
432.50	6.00	4.80	6.80	-2.35	6	1	52.6%	-0.296	0.0141	-1.042	0.161	-0.015
435.00	7.60	4.20	7.70	-0.40	20	12	57.8%	-0.346	0.0137	-1.221	0.172	-0.018
437.50	9.05	4.70	8.80	-1.15	15	4	58.2%	-0.382	0.0141	-1.271	0.177	-0.019
440.00	9.55	6.20	10.00	-0.45	78	24	58.8%	-0.419	0.0143	-1.312	0.182	-0.021
442.50	11.45	6.60	11.20	-0.15	17	2	58.9%	-0.455	0.0145	-1.332	0.184	-0.023
445.00	12.45	8.20	15.00	0.95	26	8	54.7%	-0.493	0.0157	-1.243	0.186	-0.025
447.50	16.00	10.80	16.90	2.80	2	6	59.1%	-0.528	0.0145	-1.339	0.185	-0.027
450.00	15.20	10.70	18.30	0.87	11	14	55.4%	-0.569	0.0153	-1.234	0.183	-0.029
452.50	16.10	12.20	19.90	0.00	2	1	55.6%	-0.606	0.0149	-1.210	0.179	-0.031
460.00	26.00	17.30	25.00	5.00	1	1	56.1%	-0.707	0.0132	-1.083	0.160	-0.037
470.00	29.94	25.00	32.80	0.00	5	5	56.9%	-0.815	0.0101	-0.837	0.124	-0.043
475.00	91.20	29.30	35.40	0.00	0	2	51.3%	-0.885	0.0081	-0.531	0.091	-0.047
480.00	95.90	34.00	39.70	0.00	0	1	51.9%	-0.916	0.0064	-0.415	0.072	-0.049
490.00	105.50	43.10	50.50	0.00	0	1	61.1%	-0.931	0.0047	-0.418	0.062	-0.050
530.00	144.50	82.40	89.60	0.00	0	1	80.0%	-0.980	0.0013	-0.164	0.023	-0.057

How to Read the Chain

Use this market-close chain snapshot to compare liquidity, pricing, IV, and per-contract greeks across the active expiration.

How to scan it

Start with strike, bid/ask spread, open interest, and volume. Then use IV and greeks to decide whether a contract fits your directional, income, or volatility idea.

What matters first

Clean fills matter before a contract looks mathematically attractive. A thin market can erase the edge you think you found.

What can mislead you

Low premium, high IV, or one convenient delta do not make a trade by themselves. Check how far the strike sits from spot, expected move, and the event calendar.

Greeks are close-of-day estimates, and blank greek cells usually mean usable implied volatility was unavailable for that contract.