Teledyne Technologies Options

View Teledyne Technologies (TDY) options chain, put/call ratios, volume and open interest data.

P/C Ratio (Vol)

3.09

P/C Ratio (OI)

0.99

Volume vs. Open Interest by Strike

Volume by Expiration

Expiration Date

Moneyness

Strike Range

300.01000.0

300.0

1000.0

Last price

Change

Bid

Ask

Volume

Open Interest

Strike

Last price

Change

Bid

Ask

Volume

Open Interest

Last Price-

Change

Bid328

Ask337.2

volume0

Intrest1

Strike

300

Last Price1.7Mar 26, 2026

Change

-0%

Bid-

Ask4.9

volume0

Intrest2

Last Price-

Change

Bid318

Ask327.2

volume0

Intrest2

Strike

310

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest2

Last Price-

Change

Bid308

Ask317.3

volume0

Intrest2

Strike

320

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest1

Last Price-

Change

Bid298

Ask307.5

volume0

Intrest3

Strike

330

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Last Price-

Change

Bid288

Ask297.9

volume0

Intrest1

Strike

340

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Last Price308Apr 24, 2026

Change

-0%

Bid278

Ask287.5

volume0

Intrest1

Strike

350

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Last Price-

Change

Bid268

Ask277.8

volume0

Intrest2

Strike

360

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Last Price-

Change

Bid258

Ask267.3

volume0

Intrest2

Strike

370

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Last Price-

Change

Bid248

Ask257.9

volume0

Intrest3

Strike

380

Last Price4.8Sep 15, 2026

Change

-0%

Bid-

Ask4.9

volume0

Intrest2

Last Price-

Change

Bid238

Ask247.9

volume0

Intrest3

Strike

390

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Last Price-

Change

Bid228

Ask238

volume0

Intrest1

Strike

400

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest3

Last Price-

Change

Bid218

Ask228

volume0

Intrest0

Strike

410

Last Price5.2Sep 15, 2026

Change

-0%

Bid-

Ask4.9

volume0

Intrest1

Last Price230.4May 04, 2026

Change

-0%

Bid208

Ask218

volume0

Intrest6

Strike

420

Last Price1Sep 10, 2026

Change

-0%

Bid-

Ask4.9

volume0

Intrest5

Last Price-

Change

Bid198

Ask208

volume0

Intrest1

Strike

430

Last Price4.6May 05, 2026

Change

-0%

Bid-

Ask4.9

volume0

Intrest1

Last Price-

Change

Bid188

Ask198

volume0

Intrest0

Strike

440

Last Price3.38Jul 27, 2026

Change

-0%

Bid-

Ask4.9

volume0

Intrest4

Last Price-

Change

Bid178

Ask188

volume0

Intrest1

Strike

450

Last Price6.5May 07, 2026

Change

-0%

Bid-

Ask4.9

volume0

Intrest2

Last Price-

Change

Bid168

Ask178

volume0

Intrest1

Strike

460

Last Price4.5Jun 30, 2026

Change

-0%

Bid-

Ask4.9

volume0

Intrest2

Last Price-

Change

Bid158

Ask168

volume0

Intrest1

Strike

470

Last Price3.2Aug 05, 2026

Change

-0%

Bid-

Ask4.9

volume0

Intrest1

Last Price-

Change

Bid148

Ask158

volume0

Intrest1

Strike

480

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Last Price-

Change

Bid138.1

Ask148

volume0

Intrest1

Strike

490

Last Price1.15Oct 02, 2026

Change

-0%

Bid-

Ask4.9

volume0

Intrest5

Last Price-

Change

Bid128.1

Ask138

volume0

Intrest0

Strike

500

Last Price4.2Sep 04, 2026

Change

-0%

Bid-

Ask4.9

volume0

Intrest5

Last Price-

Change

Bid118.1

Ask128

volume0

Intrest5

Strike

510

Last Price4.79Sep 08, 2026

Change

-0%

Bid-

Ask4.9

volume0

Intrest2

Last Price-

Change

Bid108.1

Ask118

volume0

Intrest5

Strike

520

Last Price1.69Oct 20, 2026

Change

-0%

Bid-

Ask4.9

volume0

Intrest20

Last Price94Oct 16, 2026

Change

-0%

Bid98.6

Ask108

volume0

Intrest1

Strike

530

Last Price2.04Oct 20, 2026

Change

-0%

Bid-

Ask4.5

volume0

Intrest15

Last Price-

Change

Bid89

Ask98.4

volume0

Intrest0

Strike

540

Last Price4.9Oct 09, 2026

Change

-0%

Bid-

Ask4.9

volume0

Intrest2

Last Price139.5Aug 14, 2026

Change

-0%

Bid79

Ask88.9

volume0

Intrest0

Strike

550

Last Price0.85Nov 02, 2026

Change

-0%

Bid-

Ask4.9

volume0

Intrest3

Last Price97.06Jun 25, 2026

Change

-0%

Bid69.1

Ask79

volume0

Intrest0

Strike

560

Last Price1.75Oct 27, 2026

Change

-0%

Bid-

Ask4.9

volume0

Intrest4

Last Price59.61Oct 02, 2026

Change

-0%

Bid60

Ask69.9

volume0

Intrest8

Strike

570

Last Price4.8Nov 03, 2026

Change

-0%

Bid-

Ask4.9

volume0

Intrest200

Last Price-

Change

Bid51

Ask60.8

volume0

Intrest1

Strike

580

Last Price7.58Oct 22, 2026

Change

-0%

Bid0.5

Ask8.3

volume0

Intrest6

Last Price52.8Oct 21, 2026

Change

-0%

Bid42

Ask51.9

volume0

Intrest1

Strike

590

Last Price2.25Oct 30, 2026

Change

-0%

Bid0.1

Ask10

volume0

Intrest210

Last Price38.65Oct 23, 2026

Change

-0%

Bid34

Ask43.5

volume0

Intrest9

Strike

600

Last Price1.9Nov 03, 2026

Change

-0%

Bid1

Ask10

volume0

Intrest3

Last Price29.5Sep 10, 2026

Change

-0%

Bid26

Ask35.9

volume0

Intrest3

Strike

610

Last Price2.85Nov 02, 2026

Change

-0%

Bid3

Ask12.5

volume0

Intrest2

Last Price26.7Oct 02, 2026

Change

-0%

Bid20

Ask26

volume0

Intrest13

Strike

620

Last Price4.75Nov 03, 2026

Change

-0%

Bid6.8

Ask15

volume0

Intrest6

Last Price49.2Oct 29, 2026

Change

-0%

Bid13

Ask20

volume0

Intrest2

Strike

630

Last Price16.62Nov 04, 2026

Change

11.27210.65%

Bid11.4

Ask18.8

volume1

Intrest4

Last Price10.85Nov 04, 2026

Change

12.0152.54%

Bid7

Ask16

volume1

Intrest17

Strike

640

Last Price7.75Oct 28, 2026

Change

-0%

Bid15.1

Ask23.2

volume0

Intrest0

Last Price26.02Nov 03, 2026

Change

-0%

Bid3.4

Ask10

volume0

Intrest13

Strike

650

Last Price24.85Nov 04, 2026

Change

9.8866%

Bid22.1

Ask29

volume1

Intrest2

Last Price15.37Oct 30, 2026

Change

-0%

Bid0.1

Ask10

volume0

Intrest91

Strike

660

Last Price14.8Nov 03, 2026

Change

-0%

Bid29

Ask36

volume0

Intrest3

Last Price20.99Oct 29, 2026

Change

-0%

Bid0.1

Ask10

volume0

Intrest13

Strike

670

Last Price18.2Nov 03, 2026

Change

-0%

Bid37

Ask45

volume0

Intrest2

Last Price4.2Oct 21, 2026

Change

-0%

Bid-

Ask4.9

volume0

Intrest31

Strike

680

Last Price34Aug 17, 2026

Change

-0%

Bid44.1

Ask54

volume0

Intrest1

Last Price6.1Nov 03, 2026

Change

-0%

Bid0.1

Ask10

volume0

Intrest20

Strike

690

Last Price-

Change

Bid56

Ask63

volume0

Intrest0

Last Price1.15Nov 04, 2026

Change

4.8580.83%

Bid0.05

Ask5.1

volume1

Intrest23

Strike

700

Last Price-

Change

Bid66

Ask73

volume0

Intrest0

Last Price5.11Oct 02, 2026

Change

-0%

Bid-

Ask4.9

volume0

Intrest19

Strike

710

Last Price-

Change

Bid73.1

Ask83

volume0

Intrest0

Last Price4.9Oct 05, 2026

Change

-0%

Bid-

Ask4.9

volume0

Intrest13

Strike

720

Last Price-

Change

Bid83.1

Ask93

volume0

Intrest0

Last Price7.01Aug 26, 2026

Change

-0%

Bid-

Ask4.9

volume0

Intrest12

Strike

730

Last Price-

Change

Bid93

Ask103

volume0

Intrest0

Last Price13.48Aug 18, 2026

Change

-0%

Bid-

Ask4.9

volume0

Intrest2

Strike

740

Last Price148.62Mar 27, 2026

Change

-0%

Bid103

Ask113

volume0

Intrest0

Last Price2.5Oct 02, 2026

Change

-0%

Bid-

Ask4.9

volume0

Intrest8

Strike

750

Last Price157.32Mar 27, 2026

Change

-0%

Bid113

Ask123

volume0

Intrest0

Last Price6.6Aug 20, 2026

Change

-0%

Bid-

Ask4.9

volume0

Intrest6

Strike

760

Last Price-

Change

Bid123

Ask133

volume0

Intrest0

Last Price15.78Aug 06, 2026

Change

-0%

Bid-

Ask4.9

volume0

Intrest1

Strike

770

Last Price-

Change

Bid133

Ask143

volume0

Intrest0

Last Price18.3Apr 08, 2026

Change

-0%

Bid-

Ask4.9

volume0

Intrest2

Strike

780

Last Price-

Change

Bid143

Ask153

volume0

Intrest0

Last Price11.9Aug 05, 2026

Change

-0%

Bid-

Ask4.9

volume0

Intrest3

Strike

790

Last Price-

Change

Bid153

Ask163

volume0

Intrest0

Last Price10.3Aug 05, 2026

Change

-0%

Bid-

Ask4.9

volume0

Intrest11

Strike

800

Last Price153.9Jul 22, 2026

Change

-0%

Bid163

Ask173

volume0

Intrest0

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Strike

820

Last Price-

Change

Bid183

Ask193

volume0

Intrest0

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Strike

840

Last Price-

Change

Bid203

Ask213

volume0

Intrest0

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Strike

860

Last Price-

Change

Bid223

Ask233

volume0

Intrest0

Last Price0.05Oct 21, 2026

Change

-0%

Bid-

Ask0.05

volume0

Intrest9

Strike

880

Last Price-

Change

Bid243

Ask253

volume0

Intrest0

Last Price2.1Aug 04, 2026

Change

-0%

Bid-

Ask7.9

volume0

Intrest2

Strike

900

Last Price-

Change

Bid263

Ask273

volume0

Intrest0

Last Price1.36Jun 09, 2026

Change

-0%

Bid-

Ask7.9

volume0

Intrest2

Strike

920

Last Price-

Change

Bid283

Ask293

volume0

Intrest0

Last Price3Apr 28, 2026

Change

-0%

Bid-

Ask7.9

volume0

Intrest2

Strike

940

Last Price-

Change

Bid303

Ask313

volume0

Intrest0

Last Price-

Change

Bid-

Ask5.1

volume0

Intrest1

Strike

960

Last Price-

Change

Bid323

Ask333

volume0

Intrest0

Last Price-

Change

Bid-

Ask5.1

volume0

Intrest1

Strike

980

Last Price-

Change

Bid343

Ask353

volume0

Intrest0

Last Price0.96Apr 09, 2026

Change

-0%

Bid-

Ask7.9

volume0

Intrest2

Strike

1000

Last Price-

Change

Bid363

Ask373

volume0

Intrest0

Teledyne Technologies Inc Option Chain

Teledyne Technologies Options