Teradyne Inc Cadena de Opciones

TERNASDAQ

$449.04

33.258%

Últ. Act.: Oct 2, 7:57 PM

$450.56

34.778.36%

Panorámica general Noticias Previsión de beneficios Eventos Precios objetivo Finanzas Sentimiento Propiedad Dividendos CompararOpcionesInforme de acciones

Opciones Actividad de opciones inusual

Teradyne Options

View Teradyne (TER) options chain, put/call ratios, volume and open interest data.

P/C Ratio (Vol)

1.78

P/C Ratio (OI)

1.46

Volume vs. Open Interest by Strike

Volume by Expiration

Expiration Date

Moneyness

Rango de ejercicio

200.0540.0

200.0

540.0

Último precio

Cambio

Oferta

Venta

Volumen

Interés abierto

Strike

Último precio

Cambio

Oferta

Venta

Volumen

Interés abierto

Last Price-

Change

Bid245.7

Ask253.2

volume0

Intrest0

Strike

200

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Last Price-

Change

Bid240.8

Ask248.1

volume0

Intrest0

Strike

205

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Last Price-

Change

Bid236.2

Ask241.9

volume0

Intrest0

Strike

210

Last Price-

Change

Bid-

Ask3.9

volume0

Intrest0

Last Price-

Change

Bid230.7

Ask237.9

volume0

Intrest0

Strike

215

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Last Price-

Change

Bid225.7

Ask232.9

volume0

Intrest0

Strike

220

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Last Price-

Change

Bid220.6

Ask227.9

volume0

Intrest0

Strike

225

Last Price0.92Aug 28, 2026

Change

-0%

Bid-

Ask4.9

volume0

Intrest16

Last Price-

Change

Bid215.7

Ask223.2

volume0

Intrest0

Strike

230

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Last Price-

Change

Bid210.7

Ask217.9

volume0

Intrest0

Strike

235

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Last Price-

Change

Bid206.2

Ask211.9

volume0

Intrest0

Strike

240

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Last Price-

Change

Bid200.7

Ask207.9

volume0

Intrest0

Strike

245

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Last Price-

Change

Bid196.2

Ask201.9

volume0

Intrest0

Strike

250

Last Price0.36Sep 18, 2026

Change

-0%

Bid-

Ask4.9

volume0

Intrest2

Last Price-

Change

Bid190.7

Ask197.9

volume0

Intrest0

Strike

255

Last Price0.5Sep 18, 2026

Change

-0%

Bid-

Ask4.9

volume0

Intrest16

Last Price-

Change

Bid185.7

Ask192.9

volume0

Intrest0

Strike

260

Last Price1.77Sep 18, 2026

Change

-0%

Bid-

Ask4.9

volume0

Intrest31

Last Price-

Change

Bid181.2

Ask187

volume0

Intrest0

Strike

265

Last Price1.05Sep 14, 2026

Change

-0%

Bid-

Ask4.9

volume0

Intrest6

Last Price127.25Sep 28, 2026

Change

-0%

Bid176.4

Ask182

volume0

Intrest1

Strike

270

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Last Price122.01Sep 28, 2026

Change

-0%

Bid170.7

Ask178.4

volume0

Intrest1

Strike

275

Last Price0.6Oct 01, 2026

Change

-0%

Bid-

Ask4

volume0

Intrest8

Last Price-

Change

Bid165.8

Ask173.2

volume0

Intrest0

Strike

280

Last Price0.83Sep 21, 2026

Change

-0%

Bid-

Ask4.9

volume0

Intrest65

Last Price-

Change

Bid160.8

Ask168.3

volume0

Intrest0

Strike

285

Last Price0.65Oct 01, 2026

Change

-0%

Bid-

Ask3.4

volume0

Intrest302

Last Price-

Change

Bid155.8

Ask163.3

volume0

Intrest0

Strike

290

Last Price0.7Sep 30, 2026

Change

-0%

Bid-

Ask4.9

volume0

Intrest65

Last Price-

Change

Bid151.3

Ask157

volume0

Intrest0

Strike

295

Last Price1.1Sep 21, 2026

Change

-0%

Bid-

Ask0.6

volume0

Intrest12

Last Price-

Change

Bid145.8

Ask153.3

volume0

Intrest0

Strike

300

Last Price0.1Oct 01, 2026

Change

-0%

Bid-

Ask0.1

volume0

Intrest34

Last Price-

Change

Bid141.3

Ask147

volume0

Intrest0

Strike

305

Last Price0.1Oct 01, 2026

Change

-0%

Bid-

Ask1.9

volume0

Intrest22

Last Price66.05Sep 21, 2026

Change

-0%

Bid136.3

Ask142.5

volume0

Intrest0

Strike

310

Last Price0.34Sep 29, 2026

Change

-0%

Bid-

Ask0.1

volume0

Intrest66

Last Price-

Change

Bid131.2

Ask137

volume0

Intrest0

Strike

315

Last Price0.84Sep 29, 2026

Change

-0%

Bid-

Ask2.5

volume0

Intrest29

Last Price-

Change

Bid128.2

Ask135.5

volume0

Intrest0

Strike

317.5

Last Price-

Change

Bid-

Ask3.4

volume0

Intrest0

Last Price-

Change

Bid125.8

Ask133.3

volume0

Intrest0

Strike

320

Last Price0.58Oct 02, 2026

Change

0.2893.33%

Bid-

Ask1.25

volume1

Intrest19

Last Price-

Change

Bid123.9

Ask129.6

volume0

Intrest0

Strike

322.5

Last Price-

Change

Bid-

Ask3.7

volume0

Intrest0

Last Price-

Change

Bid121.8

Ask127.1

volume0

Intrest0

Strike

325

Last Price0.41Oct 01, 2026

Change

-0%

Bid-

Ask1.95

volume0

Intrest17

Last Price-

Change

Bid118.3

Ask125.5

volume0

Intrest0

Strike

327.5

Last Price0.4Sep 30, 2026

Change

-0%

Bid-

Ask3.6

volume0

Intrest1

Last Price39.25Sep 17, 2026

Change

-0%

Bid115.2

Ask124

volume0

Intrest52

Strike

330

Last Price0.23Oct 02, 2026

Change

0.3761.67%

Bid-

Ask0.45

volume2

Intrest41

Last Price-

Change

Bid113.3

Ask120.8

volume0

Intrest0

Strike

332.5

Last Price0.7Sep 29, 2026

Change

-0%

Bid-

Ask3.5

volume0

Intrest3

Last Price37.7Sep 18, 2026

Change

-0%

Bid110.8

Ask118.3

volume0

Intrest16

Strike

335

Last Price1.81Oct 02, 2026

Change

0.4533.09%

Bid-

Ask1.1

volume1

Intrest6

Last Price-

Change

Bid108.8

Ask114.6

volume0

Intrest0

Strike

337.5

Last Price0.36Oct 01, 2026

Change

-0%

Bid-

Ask4.9

volume0

Intrest22

Last Price101.75Oct 02, 2026

Change

71.75239.17%

Bid105.9

Ask113.4

volume1

Intrest8

Strike

340

Last Price1.86Oct 02, 2026

Change

1.11148%

Bid-

Ask2.05

volume1

Intrest60

Last Price-

Change

Bid104.4

Ask109.6

volume0

Intrest0

Strike

342.5

Last Price0.47Oct 01, 2026

Change

-0%

Bid-

Ask4.9

volume0

Intrest1

Last Price96.8Oct 02, 2026

Change

66.8222.67%

Bid100.8

Ask108.4

volume1

Intrest157

Strike

345

Last Price0.25Oct 02, 2026

Change

0.6973.4%

Bid-

Ask0.3

volume1

Intrest68

Last Price-

Change

Bid98.9

Ask104.6

volume0

Intrest0

Strike

347.5

Last Price1.45Sep 29, 2026

Change

-0%

Bid-

Ask2.2

volume0

Intrest8

Last Price99.33Oct 02, 2026

Change

38.2362.57%

Bid95.9

Ask103.4

volume1

Intrest3

Strike

350

Last Price0.14Oct 02, 2026

Change

1.3690.67%

Bid0.05

Ask0.3

volume5

Intrest53

Last Price-

Change

Bid93.4

Ask100.6

volume0

Intrest0

Strike

352.5

Last Price2.22Oct 01, 2026

Change

-0%

Bid-

Ask4.9

volume0

Intrest5

Last Price32.5Sep 24, 2026

Change

-0%

Bid91.3

Ask97.2

volume0

Intrest48

Strike

355

Last Price0.29Oct 02, 2026

Change

1.482.84%

Bid-

Ask1.15

volume1

Intrest24

Last Price-

Change

Bid88.4

Ask96

volume0

Intrest0

Strike

357.5

Last Price2.47Oct 01, 2026

Change

-0%

Bid-

Ask2.45

volume0

Intrest20

Last Price79.1Oct 02, 2026

Change

66.13509.87%

Bid86

Ask93.5

volume1

Intrest2

Strike

360

Last Price0.2Oct 02, 2026

Change

0.7478.72%

Bid0.05

Ask0.45

volume12

Intrest17

Last Price55Oct 01, 2026

Change

-0%

Bid84.2

Ask90.5

volume0

Intrest1

Strike

362.5

Last Price2.29Oct 01, 2026

Change

-0%

Bid-

Ask4.9

volume0

Intrest2

Last Price19.91Sep 18, 2026

Change

-0%

Bid81

Ask88.5

volume0

Intrest1

Strike

365

Last Price3.76Sep 30, 2026

Change

-0%

Bid-

Ask2.75

volume0

Intrest10

Last Price36.6Sep 22, 2026

Change

-0%

Bid78.5

Ask85.8

volume0

Intrest1

Strike

367.5

Last Price1.35Oct 02, 2026

Change

3.169.66%

Bid-

Ask0.85

volume10

Intrest8

Last Price43.7Oct 01, 2026

Change

-0%

Bid76.1

Ask83.6

volume0

Intrest10

Strike

370

Last Price0.3Oct 02, 2026

Change

1.7885.58%

Bid-

Ask1.5

volume6

Intrest26

Last Price34.48Sep 25, 2026

Change

-0%

Bid73.6

Ask81.1

volume0

Intrest0

Strike

372.5

Last Price1.64Oct 02, 2026

Change

2.1156.27%

Bid-

Ask2.85

volume2

Intrest3

Last Price74.4Oct 02, 2026

Change

53.3252.61%

Bid71.2

Ask78.7

volume1

Intrest7

Strike

375

Last Price0.3Oct 02, 2026

Change

2.0587.23%

Bid0.25

Ask0.35

volume13

Intrest10

Last Price71.12Oct 02, 2026

Change

41.62141.08%

Bid68.7

Ask76.3

volume1

Intrest1

Strike

377.5

Last Price7Sep 30, 2026

Change

-0%

Bid-

Ask4.9

volume0

Intrest3

Last Price68.41Oct 02, 2026

Change

29.4975.77%

Bid66.3

Ask73.8

volume1

Intrest14

Strike

380

Last Price0.51Oct 02, 2026

Change

2.8985%

Bid0.1

Ask0.85

volume40

Intrest77

Last Price23.25Sep 23, 2026

Change

-0%

Bid64

Ask71.4

volume0

Intrest1

Strike

382.5

Last Price0.55Oct 02, 2026

Change

3.3585.9%

Bid0.2

Ask0.95

volume9

Intrest3

Last Price65Oct 02, 2026

Change

34.82115.37%

Bid61.8

Ask67.7

volume2

Intrest13

Strike

385

Last Price0.72Oct 02, 2026

Change

8.2892%

Bid0.2

Ask0.9

volume1

Intrest2

Last Price61Oct 02, 2026

Change

Bid59.5

Ask66.1

volume1

Intrest0

Strike

387.5

Last Price0.73Oct 02, 2026

Change

3.9784.47%

Bid-

Ask1.65

volume8

Intrest4

Last Price31.1Oct 01, 2026

Change

-0%

Bid57.1

Ask62.9

volume0

Intrest17

Strike

390

Last Price0.78Oct 02, 2026

Change

4.4285%

Bid0.6

Ask1.15

volume8

Intrest5

Last Price21.45Sep 28, 2026

Change

-0%

Bid54.2

Ask61.8

volume0

Intrest2

Strike

392.5

Last Price11Sep 29, 2026

Change

-0%

Bid0.25

Ask1.8

volume0

Intrest4

Last Price19.8Sep 30, 2026

Change

-0%

Bid52.6

Ask58.1

volume0

Intrest36

Strike

395

Last Price1.26Oct 02, 2026

Change

9.988.71%

Bid0.65

Ask1.45

volume4

Intrest4

Last Price52.95Oct 02, 2026

Change

34.8191.74%

Bid50

Ask57.2

volume1

Intrest3

Strike

397.5

Last Price1.49Oct 02, 2026

Change

15.8191.39%

Bid0.05

Ask3.1

volume5

Intrest1

Last Price50.85Oct 02, 2026

Change

34.86218.01%

Bid47.1

Ask55

volume4

Intrest27

Strike

400

Last Price1.4Oct 02, 2026

Change

9.1586.73%

Bid0.85

Ask1.9

volume71

Intrest5

Last Price16.65Sep 25, 2026

Change

-0%

Bid45

Ask52.5

volume0

Intrest1

Strike

402.5

Last Price1.47Oct 02, 2026

Change

Bid-

Ask3.5

volume4

Intrest0

Last Price36.28Oct 02, 2026

Change

15.8877.84%

Bid42.5

Ask50.4

volume3

Intrest11

Strike

405

Last Price1.7Oct 02, 2026

Change

30.494.7%

Bid0.7

Ask3.4

volume46

Intrest8

Last Price14.2Sep 30, 2026

Change

-0%

Bid40.2

Ask48

volume0

Intrest22

Strike

407.5

Last Price2.18Oct 02, 2026

Change

11.8284.43%

Bid1.05

Ask3.1

volume1

Intrest2

Last Price41.43Oct 02, 2026

Change

25.43158.94%

Bid37.8

Ask44.6

volume15

Intrest235

Strike

410

Last Price2.3Oct 02, 2026

Change

10.281.6%

Bid1.95

Ask3.1

volume29

Intrest3

Last Price36Oct 02, 2026

Change

21.9155.32%

Bid35.7

Ask43.5

volume4

Intrest7

Strike

412.5

Last Price15.1Oct 01, 2026

Change

-0%

Bid0.7

Ask4.8

volume0

Intrest1

Last Price37.42Oct 02, 2026

Change

20.58122.21%

Bid33.6

Ask41.6

volume3

Intrest8

Strike

415

Last Price4Oct 02, 2026

Change

Bid2.6

Ask3.9

volume11

Intrest0

Last Price15.52Oct 01, 2026

Change

-0%

Bid33.6

Ask38.3

volume0

Intrest2

Strike

417.5

Last Price7Oct 02, 2026

Change

17.271.07%

Bid1.3

Ask7.5

volume1

Intrest1

Last Price33.3Oct 02, 2026

Change

18.8129.66%

Bid32

Ask36.6

volume23

Intrest177

Strike

420

Last Price4Oct 02, 2026

Change

12.375.46%

Bid2.8

Ask4.9

volume16

Intrest1

Last Price21.89Oct 02, 2026

Change

14.57199.04%

Bid27.5

Ask35.4

volume2

Intrest6

Strike

422.5

Last Price4.3Oct 02, 2026

Change

Bid1.95

Ask5.6

volume16

Intrest0

Last Price20.1Oct 02, 2026

Change

9.4588.73%

Bid26.9

Ask34

volume12

Intrest25

Strike

425

Last Price5.2Oct 02, 2026

Change

27.984.29%

Bid1.1

Ask9.1

volume26

Intrest1

Last Price23.9Oct 02, 2026

Change

14.14144.88%

Bid24

Ask31.9

volume8

Intrest832

Strike

427.5

Last Price5.61Oct 02, 2026

Change

Bid3.8

Ask9.5

volume5

Intrest0

Last Price25.65Oct 02, 2026

Change

16.05167.19%

Bid23.8

Ask30

volume62

Intrest70

Strike

430

Last Price6Oct 02, 2026

Change

60.290.94%

Bid2.9

Ask10.2

volume22

Intrest2

Last Price13.6Oct 02, 2026

Change

Bid20

Ask28

volume1

Intrest0

Strike

432.5

Last Price8.35Oct 02, 2026

Change

Bid3

Ask11

volume1

Intrest0

Last Price24.55Oct 02, 2026

Change

16.35199.39%

Bid20.5

Ask26.9

volume2

Intrest17

Strike

435

Last Price8Oct 02, 2026

Change

62.388.62%

Bid4.6

Ask11.6

volume11

Intrest2

Last Price3.61Sep 30, 2026

Change

-0%

Bid17

Ask23.7

volume0

Intrest1

Strike

437.5

Last Price10.2Oct 02, 2026

Change

Bid5.6

Ask11.1

volume4

Intrest0

Last Price19.8Oct 02, 2026

Change

13.8230%

Bid15.2

Ask23.8

volume29

Intrest915

Strike

440

Last Price10Oct 02, 2026

Change

Bid8.8

Ask11.6

volume29

Intrest0

Last Price18.6Oct 02, 2026

Change

13232.14%

Bid14

Ask22.2

volume33

Intrest5

Strike

442.5

Last Price11.6Oct 02, 2026

Change

Bid9.8

Ask14.9

volume2

Intrest0

Last Price17.33Oct 02, 2026

Change

12.83285.11%

Bid13

Ask21

volume107

Intrest36

Strike

445

Last Price11.5Oct 02, 2026

Change

Bid10.6

Ask16.8

volume8

Intrest0

Last Price15.41Oct 02, 2026

Change

Bid12.6

Ask17.3

volume11

Intrest0

Strike

447.5

Last Price13.2Oct 02, 2026

Change

Bid9

Ask16.2

volume8

Intrest0

Last Price14.3Oct 02, 2026

Change

9.8217.78%

Bid12

Ask15.8

volume95

Intrest21

Strike

450

Last Price14.33Oct 02, 2026

Change

Bid13.3

Ask16.1

volume18

Intrest0

Last Price12.9Oct 02, 2026

Change

9.3258.33%

Bid10.7

Ask14.5

volume6

Intrest10

Strike

452.5

Last Price16.1Oct 02, 2026

Change

Bid14.8

Ask17.9

volume2

Intrest0

Last Price11.8Oct 02, 2026

Change

8.5257.58%

Bid9.4

Ask13.2

volume9

Intrest14

Strike

455

Last Price-

Change

Bid13.9

Ask21.7

volume0

Intrest0

Last Price11.5Oct 02, 2026

Change

Bid9

Ask12.9

volume20

Intrest0

Strike

457.5

Last Price-

Change

Bid16.2

Ask20.9

volume0

Intrest0

Last Price9.5Oct 02, 2026

Change

7.33337.79%

Bid6

Ask13.2

volume22

Intrest10

Strike

460

Last Price21Oct 02, 2026

Change

Bid17.7

Ask24.1

volume1

Intrest0

Last Price8.95Oct 02, 2026

Change

6.8316.28%

Bid7.2

Ask12.1

volume14

Intrest18

Strike

462.5

Last Price-

Change

Bid18.1

Ask25.6

volume0

Intrest0

Last Price8Oct 02, 2026

Change

3.8592.77%

Bid6.3

Ask9.9

volume12

Intrest7

Strike

465

Last Price-

Change

Bid20

Ask28

volume0

Intrest0

Last Price-

Change

Bid5.4

Ask10

volume0

Intrest0

Strike

467.5

Last Price-

Change

Bid22.8

Ask29.8

volume0

Intrest0

Last Price6.7Oct 02, 2026

Change

4.39190.04%

Bid3.6

Ask7.7

volume79

Intrest3

Strike

470

Last Price29.94Oct 02, 2026

Change

Bid23.1

Ask31.6

volume5

Intrest0

Last Price4.04Oct 02, 2026

Change

Bid3.8

Ask7.7

volume1

Intrest0

Strike

472.5

Last Price-

Change

Bid25

Ask33

volume0

Intrest0

Last Price5.35Oct 02, 2026

Change

3.25154.76%

Bid1.8

Ask6.8

volume13

Intrest5

Strike

475

Last Price91.2Sep 23, 2026

Change

-0%

Bid27

Ask35

volume0

Intrest2

Last Price3.8Oct 02, 2026

Change

Bid4.3

Ask6

volume2

Intrest0

Strike

477.5

Last Price-

Change

Bid30

Ask35.6

volume0

Intrest0

Last Price4.5Oct 02, 2026

Change

3.7462.5%

Bid3.8

Ask5.3

volume30

Intrest17

Strike

480

Last Price95.9Sep 23, 2026

Change

-0%

Bid31

Ask39

volume0

Intrest1

Last Price4.1Oct 02, 2026

Change

2.45148.48%

Bid1.15

Ask4.9

volume3

Intrest8

Strike

482.5

Last Price-

Change

Bid33.1

Ask41

volume0

Intrest0

Last Price3Oct 02, 2026

Change

0.836.36%

Bid2.8

Ask6.5

volume1

Intrest3

Strike

485

Last Price-

Change

Bid35.2

Ask43

volume0

Intrest0

Last Price3.1Oct 02, 2026

Change

Bid2.5

Ask3.9

volume8

Intrest0

Strike

487.5

Last Price-

Change

Bid37.2

Ask45

volume0

Intrest0

Last Price2.85Oct 02, 2026

Change

2.25375%

Bid2.15

Ask3.5

volume35

Intrest7

Strike

490

Last Price105.5Sep 23, 2026

Change

-0%

Bid39.4

Ask47.4

volume0

Intrest1

Last Price1.1Sep 29, 2026

Change

-0%

Bid0.2

Ask5.1

volume0

Intrest8

Strike

492.5

Last Price-

Change

Bid41.5

Ask49.5

volume0

Intrest0

Last Price2.59Oct 02, 2026

Change

1.94298.46%

Bid1.7

Ask3.1

volume4

Intrest2

Strike

495

Last Price-

Change

Bid44.5

Ask51.1

volume0

Intrest0

Last Price2Oct 02, 2026

Change

0.7965.29%

Bid1

Ask2.5

volume34

Intrest38

Strike

500

Last Price-

Change

Bid48.2

Ask56.2

volume0

Intrest0

Last Price1.15Oct 02, 2026

Change

0.576.92%

Bid0.45

Ask2.35

volume140

Intrest263

Strike

505

Last Price-

Change

Bid53

Ask60.7

volume0

Intrest0

Last Price1.55Oct 02, 2026

Change

1.05210%

Bid0.45

Ask1.85

volume15

Intrest2

Strike

510

Last Price-

Change

Bid57.5

Ask65.4

volume0

Intrest0

Last Price0.45Sep 18, 2026

Change

-0%

Bid-

Ask1

volume0

Intrest30

Strike

520

Last Price-

Change

Bid67.3

Ask75

volume0

Intrest0

Last Price0.4Sep 18, 2026

Change

-0%

Bid-

Ask4.9

volume0

Intrest6

Strike

530

Last Price144.5Sep 23, 2026

Change

-0%

Bid77.4

Ask84.6

volume0

Intrest1

Last Price0.22Sep 22, 2026

Change

-0%

Bid-

Ask2

volume0

Intrest11

Strike

540

Last Price-

Change

Bid87

Ask94.6

volume0

Intrest0

Opciones Actividad de opciones inusual

Teradyne Options

View Teradyne (TER) options chain, put/call ratios, volume and open interest data.

P/C Ratio (Vol)

1.78

P/C Ratio (OI)

1.46

Volume vs. Open Interest by Strike

Volume by Expiration

Expiration Date

Moneyness

Rango de ejercicio

200.0540.0

200.0

540.0

Último precio

Cambio

Oferta

Venta

Volumen

Interés abierto

Strike

Último precio

Cambio

Oferta

Venta

Volumen

Interés abierto

Last Price-

Change

Bid245.7

Ask253.2

volume0

Intrest0

Strike

200

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Last Price-

Change

Bid240.8

Ask248.1

volume0

Intrest0

Strike

205

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Last Price-

Change

Bid236.2

Ask241.9

volume0

Intrest0

Strike

210

Last Price-

Change

Bid-

Ask3.9

volume0

Intrest0

Last Price-

Change

Bid230.7

Ask237.9

volume0

Intrest0

Strike

215

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Last Price-

Change

Bid225.7

Ask232.9

volume0

Intrest0

Strike

220

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Last Price-

Change

Bid220.6

Ask227.9

volume0

Intrest0

Strike

225

Last Price0.92Aug 28, 2026

Change

-0%

Bid-

Ask4.9

volume0

Intrest16

Last Price-

Change

Bid215.7

Ask223.2

volume0

Intrest0

Strike

230

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Last Price-

Change

Bid210.7

Ask217.9

volume0

Intrest0

Strike

235

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Last Price-

Change

Bid206.2

Ask211.9

volume0

Intrest0

Strike

240

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Last Price-

Change

Bid200.7

Ask207.9

volume0

Intrest0

Strike

245

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Last Price-

Change

Bid196.2

Ask201.9

volume0

Intrest0

Strike

250

Last Price0.36Sep 18, 2026

Change

-0%

Bid-

Ask4.9

volume0

Intrest2

Last Price-

Change

Bid190.7

Ask197.9

volume0

Intrest0

Strike

255

Last Price0.5Sep 18, 2026

Change

-0%

Bid-

Ask4.9

volume0

Intrest16

Last Price-

Change

Bid185.7

Ask192.9

volume0

Intrest0

Strike

260

Last Price1.77Sep 18, 2026

Change

-0%

Bid-

Ask4.9

volume0

Intrest31

Last Price-

Change

Bid181.2

Ask187

volume0

Intrest0

Strike

265

Last Price1.05Sep 14, 2026

Change

-0%

Bid-

Ask4.9

volume0

Intrest6

Last Price127.25Sep 28, 2026

Change

-0%

Bid176.4

Ask182

volume0

Intrest1

Strike

270

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Last Price122.01Sep 28, 2026

Change

-0%

Bid170.7

Ask178.4

volume0

Intrest1

Strike

275

Last Price0.6Oct 01, 2026

Change

-0%

Bid-

Ask4

volume0

Intrest8

Last Price-

Change

Bid165.8

Ask173.2

volume0

Intrest0

Strike

280

Last Price0.83Sep 21, 2026

Change

-0%

Bid-

Ask4.9

volume0

Intrest65

Last Price-

Change

Bid160.8

Ask168.3

volume0

Intrest0

Strike

285

Last Price0.65Oct 01, 2026

Change

-0%

Bid-

Ask3.4

volume0

Intrest302

Last Price-

Change

Bid155.8

Ask163.3

volume0

Intrest0

Strike

290

Last Price0.7Sep 30, 2026

Change

-0%

Bid-

Ask4.9

volume0

Intrest65

Last Price-

Change

Bid151.3

Ask157

volume0

Intrest0

Strike

295

Last Price1.1Sep 21, 2026

Change

-0%

Bid-

Ask0.6

volume0

Intrest12

Last Price-

Change

Bid145.8

Ask153.3

volume0

Intrest0

Strike

300

Last Price0.1Oct 01, 2026

Change

-0%

Bid-

Ask0.1

volume0

Intrest34

Last Price-

Change

Bid141.3

Ask147

volume0

Intrest0

Strike

305

Last Price0.1Oct 01, 2026

Change

-0%

Bid-

Ask1.9

volume0

Intrest22

Last Price66.05Sep 21, 2026

Change

-0%

Bid136.3

Ask142.5

volume0

Intrest0

Strike

310

Last Price0.34Sep 29, 2026

Change

-0%

Bid-

Ask0.1

volume0

Intrest66

Last Price-

Change

Bid131.2

Ask137

volume0

Intrest0

Strike

315

Last Price0.84Sep 29, 2026

Change

-0%

Bid-

Ask2.5

volume0

Intrest29

Last Price-

Change

Bid128.2

Ask135.5

volume0

Intrest0

Strike

317.5

Last Price-

Change

Bid-

Ask3.4

volume0

Intrest0

Last Price-

Change

Bid125.8

Ask133.3

volume0

Intrest0

Strike

320

Last Price0.58Oct 02, 2026

Change

0.2893.33%

Bid-

Ask1.25

volume1

Intrest19

Last Price-

Change

Bid123.9

Ask129.6

volume0

Intrest0

Strike

322.5

Last Price-

Change

Bid-

Ask3.7

volume0

Intrest0

Last Price-

Change

Bid121.8

Ask127.1

volume0

Intrest0

Strike

325

Last Price0.41Oct 01, 2026

Change

-0%

Bid-

Ask1.95

volume0

Intrest17

Last Price-

Change

Bid118.3

Ask125.5

volume0

Intrest0

Strike

327.5

Last Price0.4Sep 30, 2026

Change

-0%

Bid-

Ask3.6

volume0

Intrest1

Last Price39.25Sep 17, 2026

Change

-0%

Bid115.2

Ask124

volume0

Intrest52

Strike

330

Last Price0.23Oct 02, 2026

Change

0.3761.67%

Bid-

Ask0.45

volume2

Intrest41

Last Price-

Change

Bid113.3

Ask120.8

volume0

Intrest0

Strike

332.5

Last Price0.7Sep 29, 2026

Change

-0%

Bid-

Ask3.5

volume0

Intrest3

Last Price37.7Sep 18, 2026

Change

-0%

Bid110.8

Ask118.3

volume0

Intrest16

Strike

335

Last Price1.81Oct 02, 2026

Change

0.4533.09%

Bid-

Ask1.1

volume1

Intrest6

Last Price-

Change

Bid108.8

Ask114.6

volume0

Intrest0

Strike

337.5

Last Price0.36Oct 01, 2026

Change

-0%

Bid-

Ask4.9

volume0

Intrest22

Last Price101.75Oct 02, 2026

Change

71.75239.17%

Bid105.9

Ask113.4

volume1

Intrest8

Strike

340

Last Price1.86Oct 02, 2026

Change

1.11148%

Bid-

Ask2.05

volume1

Intrest60

Last Price-

Change

Bid104.4

Ask109.6

volume0

Intrest0

Strike

342.5

Last Price0.47Oct 01, 2026

Change

-0%

Bid-

Ask4.9

volume0

Intrest1

Last Price96.8Oct 02, 2026

Change

66.8222.67%

Bid100.8

Ask108.4

volume1

Intrest157

Strike

345

Last Price0.25Oct 02, 2026

Change

0.6973.4%

Bid-

Ask0.3

volume1

Intrest68

Last Price-

Change

Bid98.9

Ask104.6

volume0

Intrest0

Strike

347.5

Last Price1.45Sep 29, 2026

Change

-0%

Bid-

Ask2.2

volume0

Intrest8

Last Price99.33Oct 02, 2026

Change

38.2362.57%

Bid95.9

Ask103.4

volume1

Intrest3

Strike

350

Last Price0.14Oct 02, 2026

Change

1.3690.67%

Bid0.05

Ask0.3

volume5

Intrest53

Last Price-

Change

Bid93.4

Ask100.6

volume0

Intrest0

Strike

352.5

Last Price2.22Oct 01, 2026

Change

-0%

Bid-

Ask4.9

volume0

Intrest5

Last Price32.5Sep 24, 2026

Change

-0%

Bid91.3

Ask97.2

volume0

Intrest48

Strike

355

Last Price0.29Oct 02, 2026

Change

1.482.84%

Bid-

Ask1.15

volume1

Intrest24

Last Price-

Change

Bid88.4

Ask96

volume0

Intrest0

Strike

357.5

Last Price2.47Oct 01, 2026

Change

-0%

Bid-

Ask2.45

volume0

Intrest20

Last Price79.1Oct 02, 2026

Change

66.13509.87%

Bid86

Ask93.5

volume1

Intrest2

Strike

360

Last Price0.2Oct 02, 2026

Change

0.7478.72%

Bid0.05

Ask0.45

volume12

Intrest17

Last Price55Oct 01, 2026

Change

-0%

Bid84.2

Ask90.5

volume0

Intrest1

Strike

362.5

Last Price2.29Oct 01, 2026

Change

-0%

Bid-

Ask4.9

volume0

Intrest2

Last Price19.91Sep 18, 2026

Change

-0%

Bid81

Ask88.5

volume0

Intrest1

Strike

365

Last Price3.76Sep 30, 2026

Change

-0%

Bid-

Ask2.75

volume0

Intrest10

Last Price36.6Sep 22, 2026

Change

-0%

Bid78.5

Ask85.8

volume0

Intrest1

Strike

367.5

Last Price1.35Oct 02, 2026

Change

3.169.66%

Bid-

Ask0.85

volume10

Intrest8

Last Price43.7Oct 01, 2026

Change

-0%

Bid76.1

Ask83.6

volume0

Intrest10

Strike

370

Last Price0.3Oct 02, 2026

Change

1.7885.58%

Bid-

Ask1.5

volume6

Intrest26

Last Price34.48Sep 25, 2026

Change

-0%

Bid73.6

Ask81.1

volume0

Intrest0

Strike

372.5

Last Price1.64Oct 02, 2026

Change

2.1156.27%

Bid-

Ask2.85

volume2

Intrest3

Last Price74.4Oct 02, 2026

Change

53.3252.61%

Bid71.2

Ask78.7

volume1

Intrest7

Strike

375

Last Price0.3Oct 02, 2026

Change

2.0587.23%

Bid0.25

Ask0.35

volume13

Intrest10

Last Price71.12Oct 02, 2026

Change

41.62141.08%

Bid68.7

Ask76.3

volume1

Intrest1

Strike

377.5

Last Price7Sep 30, 2026

Change

-0%

Bid-

Ask4.9

volume0

Intrest3

Last Price68.41Oct 02, 2026

Change

29.4975.77%

Bid66.3

Ask73.8

volume1

Intrest14

Strike

380

Last Price0.51Oct 02, 2026

Change

2.8985%

Bid0.1

Ask0.85

volume40

Intrest77

Last Price23.25Sep 23, 2026

Change

-0%

Bid64

Ask71.4

volume0

Intrest1

Strike

382.5

Last Price0.55Oct 02, 2026

Change

3.3585.9%

Bid0.2

Ask0.95

volume9

Intrest3

Last Price65Oct 02, 2026

Change

34.82115.37%

Bid61.8

Ask67.7

volume2

Intrest13

Strike

385

Last Price0.72Oct 02, 2026

Change

8.2892%

Bid0.2

Ask0.9

volume1

Intrest2

Last Price61Oct 02, 2026

Change

Bid59.5

Ask66.1

volume1

Intrest0

Strike

387.5

Last Price0.73Oct 02, 2026

Change

3.9784.47%

Bid-

Ask1.65

volume8

Intrest4

Last Price31.1Oct 01, 2026

Change

-0%

Bid57.1

Ask62.9

volume0

Intrest17

Strike

390

Last Price0.78Oct 02, 2026

Change

4.4285%

Bid0.6

Ask1.15

volume8

Intrest5

Last Price21.45Sep 28, 2026

Change

-0%

Bid54.2

Ask61.8

volume0

Intrest2

Strike

392.5

Last Price11Sep 29, 2026

Change

-0%

Bid0.25

Ask1.8

volume0

Intrest4

Last Price19.8Sep 30, 2026

Change

-0%

Bid52.6

Ask58.1

volume0

Intrest36

Strike

395

Last Price1.26Oct 02, 2026

Change

9.988.71%

Bid0.65

Ask1.45

volume4

Intrest4

Last Price52.95Oct 02, 2026

Change

34.8191.74%

Bid50

Ask57.2

volume1

Intrest3

Strike

397.5

Last Price1.49Oct 02, 2026

Change

15.8191.39%

Bid0.05

Ask3.1

volume5

Intrest1

Last Price50.85Oct 02, 2026

Change

34.86218.01%

Bid47.1

Ask55

volume4

Intrest27

Strike

400

Last Price1.4Oct 02, 2026

Change

9.1586.73%

Bid0.85

Ask1.9

volume71

Intrest5

Last Price16.65Sep 25, 2026

Change

-0%

Bid45

Ask52.5

volume0

Intrest1

Strike

402.5

Last Price1.47Oct 02, 2026

Change

Bid-

Ask3.5

volume4

Intrest0

Last Price36.28Oct 02, 2026

Change

15.8877.84%

Bid42.5

Ask50.4

volume3

Intrest11

Strike

405

Last Price1.7Oct 02, 2026

Change

30.494.7%

Bid0.7

Ask3.4

volume46

Intrest8

Last Price14.2Sep 30, 2026

Change

-0%

Bid40.2

Ask48

volume0

Intrest22

Strike

407.5

Last Price2.18Oct 02, 2026

Change

11.8284.43%

Bid1.05

Ask3.1

volume1

Intrest2

Last Price41.43Oct 02, 2026

Change

25.43158.94%

Bid37.8

Ask44.6

volume15

Intrest235

Strike

410

Last Price2.3Oct 02, 2026

Change

10.281.6%

Bid1.95

Ask3.1

volume29

Intrest3

Last Price36Oct 02, 2026

Change

21.9155.32%

Bid35.7

Ask43.5

volume4

Intrest7

Strike

412.5

Last Price15.1Oct 01, 2026

Change

-0%

Bid0.7

Ask4.8

volume0

Intrest1

Last Price37.42Oct 02, 2026

Change

20.58122.21%

Bid33.6

Ask41.6

volume3

Intrest8

Strike

415

Last Price4Oct 02, 2026

Change

Bid2.6

Ask3.9

volume11

Intrest0

Last Price15.52Oct 01, 2026

Change

-0%

Bid33.6

Ask38.3

volume0

Intrest2

Strike

417.5

Last Price7Oct 02, 2026

Change

17.271.07%

Bid1.3

Ask7.5

volume1

Intrest1

Last Price33.3Oct 02, 2026

Change

18.8129.66%

Bid32

Ask36.6

volume23

Intrest177

Strike

420

Last Price4Oct 02, 2026

Change

12.375.46%

Bid2.8

Ask4.9

volume16

Intrest1

Last Price21.89Oct 02, 2026

Change

14.57199.04%

Bid27.5

Ask35.4

volume2

Intrest6

Strike

422.5

Last Price4.3Oct 02, 2026

Change

Bid1.95

Ask5.6

volume16

Intrest0

Last Price20.1Oct 02, 2026

Change

9.4588.73%

Bid26.9

Ask34

volume12

Intrest25

Strike

425

Last Price5.2Oct 02, 2026

Change

27.984.29%

Bid1.1

Ask9.1

volume26

Intrest1

Last Price23.9Oct 02, 2026

Change

14.14144.88%

Bid24

Ask31.9

volume8

Intrest832

Strike

427.5

Last Price5.61Oct 02, 2026

Change

Bid3.8

Ask9.5

volume5

Intrest0

Last Price25.65Oct 02, 2026

Change

16.05167.19%

Bid23.8

Ask30

volume62

Intrest70

Strike

430

Last Price6Oct 02, 2026

Change

60.290.94%

Bid2.9

Ask10.2

volume22

Intrest2

Last Price13.6Oct 02, 2026

Change

Bid20

Ask28

volume1

Intrest0

Strike

432.5

Last Price8.35Oct 02, 2026

Change

Bid3

Ask11

volume1

Intrest0

Last Price24.55Oct 02, 2026

Change

16.35199.39%

Bid20.5

Ask26.9

volume2

Intrest17

Strike

435

Last Price8Oct 02, 2026

Change

62.388.62%

Bid4.6

Ask11.6

volume11

Intrest2

Last Price3.61Sep 30, 2026

Change

-0%

Bid17

Ask23.7

volume0

Intrest1

Strike

437.5

Last Price10.2Oct 02, 2026

Change

Bid5.6

Ask11.1

volume4

Intrest0

Last Price19.8Oct 02, 2026

Change

13.8230%

Bid15.2

Ask23.8

volume29

Intrest915

Strike

440

Last Price10Oct 02, 2026

Change

Bid8.8

Ask11.6

volume29

Intrest0

Last Price18.6Oct 02, 2026

Change

13232.14%

Bid14

Ask22.2

volume33

Intrest5

Strike

442.5

Last Price11.6Oct 02, 2026

Change

Bid9.8

Ask14.9

volume2

Intrest0

Last Price17.33Oct 02, 2026

Change

12.83285.11%

Bid13

Ask21

volume107

Intrest36

Strike

445

Last Price11.5Oct 02, 2026

Change

Bid10.6

Ask16.8

volume8

Intrest0

Last Price15.41Oct 02, 2026

Change

Bid12.6

Ask17.3

volume11

Intrest0

Strike

447.5

Last Price13.2Oct 02, 2026

Change

Bid9

Ask16.2

volume8

Intrest0

Last Price14.3Oct 02, 2026

Change

9.8217.78%

Bid12

Ask15.8

volume95

Intrest21

Strike

450

Last Price14.33Oct 02, 2026

Change

Bid13.3

Ask16.1

volume18

Intrest0

Last Price12.9Oct 02, 2026

Change

9.3258.33%

Bid10.7

Ask14.5

volume6

Intrest10

Strike

452.5

Last Price16.1Oct 02, 2026

Change

Bid14.8

Ask17.9

volume2

Intrest0

Last Price11.8Oct 02, 2026

Change

8.5257.58%

Bid9.4

Ask13.2

volume9

Intrest14

Strike

455

Last Price-

Change

Bid13.9

Ask21.7

volume0

Intrest0

Last Price11.5Oct 02, 2026

Change

Bid9

Ask12.9

volume20

Intrest0

Strike

457.5

Last Price-

Change

Bid16.2

Ask20.9

volume0

Intrest0

Last Price9.5Oct 02, 2026

Change

7.33337.79%

Bid6

Ask13.2

volume22

Intrest10

Strike

460

Last Price21Oct 02, 2026

Change

Bid17.7

Ask24.1

volume1

Intrest0

Last Price8.95Oct 02, 2026

Change

6.8316.28%

Bid7.2

Ask12.1

volume14

Intrest18

Strike

462.5

Last Price-

Change

Bid18.1

Ask25.6

volume0

Intrest0

Last Price8Oct 02, 2026

Change

3.8592.77%

Bid6.3

Ask9.9

volume12

Intrest7

Strike

465

Last Price-

Change

Bid20

Ask28

volume0

Intrest0

Last Price-

Change

Bid5.4

Ask10

volume0

Intrest0

Strike

467.5

Last Price-

Change

Bid22.8

Ask29.8

volume0

Intrest0

Last Price6.7Oct 02, 2026

Change

4.39190.04%

Bid3.6

Ask7.7

volume79

Intrest3

Strike

470

Last Price29.94Oct 02, 2026

Change

Bid23.1

Ask31.6

volume5

Intrest0

Last Price4.04Oct 02, 2026

Change

Bid3.8

Ask7.7

volume1

Intrest0

Strike

472.5

Last Price-

Change

Bid25

Ask33

volume0

Intrest0

Last Price5.35Oct 02, 2026

Change

3.25154.76%

Bid1.8

Ask6.8

volume13

Intrest5

Strike

475

Last Price91.2Sep 23, 2026

Change

-0%

Bid27

Ask35

volume0

Intrest2

Last Price3.8Oct 02, 2026

Change

Bid4.3

Ask6

volume2

Intrest0

Strike

477.5

Last Price-

Change

Bid30

Ask35.6

volume0

Intrest0

Last Price4.5Oct 02, 2026

Change

3.7462.5%

Bid3.8

Ask5.3

volume30

Intrest17

Strike

480

Last Price95.9Sep 23, 2026

Change

-0%

Bid31

Ask39

volume0

Intrest1

Last Price4.1Oct 02, 2026

Change

2.45148.48%

Bid1.15

Ask4.9

volume3

Intrest8

Strike

482.5

Last Price-

Change

Bid33.1

Ask41

volume0

Intrest0

Last Price3Oct 02, 2026

Change

0.836.36%

Bid2.8

Ask6.5

volume1

Intrest3

Strike

485

Last Price-

Change

Bid35.2

Ask43

volume0

Intrest0

Last Price3.1Oct 02, 2026

Change

Bid2.5

Ask3.9

volume8

Intrest0

Strike

487.5

Last Price-

Change

Bid37.2

Ask45

volume0

Intrest0

Last Price2.85Oct 02, 2026

Change

2.25375%

Bid2.15

Ask3.5

volume35

Intrest7

Strike

490

Last Price105.5Sep 23, 2026

Change

-0%

Bid39.4

Ask47.4

volume0

Intrest1

Last Price1.1Sep 29, 2026

Change

-0%

Bid0.2

Ask5.1

volume0

Intrest8

Strike

492.5

Last Price-

Change

Bid41.5

Ask49.5

volume0

Intrest0

Last Price2.59Oct 02, 2026

Change

1.94298.46%

Bid1.7

Ask3.1

volume4

Intrest2

Strike

495

Last Price-

Change

Bid44.5

Ask51.1

volume0

Intrest0

Last Price2Oct 02, 2026

Change

0.7965.29%

Bid1

Ask2.5

volume34

Intrest38

Strike

500

Last Price-

Change

Bid48.2

Ask56.2

volume0

Intrest0

Last Price1.15Oct 02, 2026

Change

0.576.92%

Bid0.45

Ask2.35

volume140

Intrest263

Strike

505

Last Price-

Change

Bid53

Ask60.7

volume0

Intrest0

Last Price1.55Oct 02, 2026

Change

1.05210%

Bid0.45

Ask1.85

volume15

Intrest2

Strike

510

Last Price-

Change

Bid57.5

Ask65.4

volume0

Intrest0

Last Price0.45Sep 18, 2026

Change

-0%

Bid-

Ask1

volume0

Intrest30

Strike

520

Last Price-

Change

Bid67.3

Ask75

volume0

Intrest0

Last Price0.4Sep 18, 2026

Change

-0%

Bid-

Ask4.9

volume0

Intrest6

Strike

530

Last Price144.5Sep 23, 2026

Change

-0%

Bid77.4

Ask84.6

volume0

Intrest1

Last Price0.22Sep 22, 2026

Change

-0%

Bid-

Ask2

volume0

Intrest11

Strike

540

Last Price-

Change

Bid87

Ask94.6

volume0

Intrest0

Teradyne Inc Cadena de Opciones

Teradyne Options

Noticias

SOCIO/CONTRIBUIDOR

BENZINGA GLOBAL

Teradyne Options