$603.79
7.291.22%
At close: Sep 11, 5:00 PM EST
$603.79
N/A
After Hours: 4:00 PM EST
Teledyne Technologies Inc Option Chain
TDYNYSE
Teledyne Technologies Options
View Teledyne Technologies (TDY) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.01
P/C Ratio (OI)
0.33
Volume vs. Open Interest by Strike
Volume by Expiration
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price-
Change
-
Bid220
Ask229
volume0
Intrest0
Strike
380
380
Last Price-
Change
-
Bid-
Ask10
volume0
Intrest0
Last Price-
Change
-
Bid210
Ask219
volume0
Intrest0
Strike
390
390
Last Price-
Change
-
Bid-
Ask10
volume0
Intrest0
Last Price-
Change
-
Bid200
Ask209
volume0
Intrest0
Strike
400
400
Last Price1.25Jul 14, 2026
Change
-0%
Bid-
Ask10
volume0
Intrest1
Last Price-
Change
-
Bid190
Ask199
volume0
Intrest0
Strike
410
410
Last Price-
Change
-
Bid-
Ask10
volume0
Intrest0
Last Price-
Change
-
Bid180
Ask189
volume0
Intrest1
Strike
420
420
Last Price-
Change
-
Bid-
Ask10
volume0
Intrest0
Last Price-
Change
-
Bid170
Ask179
volume0
Intrest0
Strike
430
430
Last Price-
Change
-
Bid-
Ask10
volume0
Intrest0
Last Price-
Change
-
Bid160
Ask169
volume0
Intrest1
Strike
440
440
Last Price-
Change
-
Bid-
Ask10
volume0
Intrest0
Last Price-
Change
-
Bid150
Ask159
volume0
Intrest2
Strike
450
450
Last Price-
Change
-
Bid-
Ask10
volume0
Intrest0
Last Price-
Change
-
Bid140
Ask149
volume0
Intrest0
Strike
460
460
Last Price-
Change
-
Bid-
Ask10
volume0
Intrest0
Last Price-
Change
-
Bid130
Ask139
volume0
Intrest2
Strike
470
470
Last Price-
Change
-
Bid-
Ask10
volume0
Intrest0
Last Price-
Change
-
Bid120
Ask129
volume0
Intrest0
Strike
480
480
Last Price6May 27, 2026
Change
-0%
Bid-
Ask10
volume0
Intrest1
Last Price-
Change
-
Bid110.1
Ask119
volume0
Intrest0
Strike
490
490
Last Price-
Change
-
Bid-
Ask10
volume0
Intrest0
Last Price-
Change
-
Bid100
Ask109
volume0
Intrest0
Strike
500
500
Last Price11.93Apr 06, 2026
Change
-0%
Bid-
Ask10
volume0
Intrest1
Last Price-
Change
-
Bid90
Ask99
volume0
Intrest0
Strike
510
510
Last Price-
Change
-
Bid-
Ask10
volume0
Intrest0
Last Price117.15Aug 21, 2026
Change
-0%
Bid80
Ask89
volume0
Intrest1
Strike
520
520
Last Price4.83Sep 04, 2026
Change
-0%
Bid-
Ask10
volume0
Intrest2
Last Price-
Change
-
Bid71
Ask79
volume0
Intrest0
Strike
530
530
Last Price5.18Sep 04, 2026
Change
-0%
Bid-
Ask10
volume0
Intrest10
Last Price-
Change
-
Bid60.5
Ask69.2
volume0
Intrest0
Strike
540
540
Last Price3.5Jul 23, 2026
Change
-0%
Bid-
Ask10
volume0
Intrest18
Last Price-
Change
-
Bid50.3
Ask59
volume0
Intrest0
Strike
550
550
Last Price7.25Jul 22, 2026
Change
-0%
Bid-
Ask10
volume0
Intrest11
Last Price-
Change
-
Bid41
Ask49
volume0
Intrest0
Strike
560
560
Last Price1.5Sep 10, 2026
Change
-0%
Bid-
Ask10
volume0
Intrest10
Last Price-
Change
-
Bid32
Ask40.2
volume0
Intrest0
Strike
570
570
Last Price2.31Sep 10, 2026
Change
-0%
Bid-
Ask10
volume0
Intrest3
Last Price-
Change
-
Bid22.4
Ask31
volume0
Intrest0
Strike
580
580
Last Price2.75Aug 20, 2026
Change
-0%
Bid-
Ask10
volume0
Intrest8
Last Price19.18Sep 11, 2026
Change
-
Bid14
Ask22.5
volume10
Intrest7
Strike
590
590
Last Price5.5Aug 31, 2026
Change
-0%
Bid-
Ask9.1
volume0
Intrest2
Last Price13.63Sep 11, 2026
Change
29.4768.38%
Bid7
Ask16
volume10
Intrest12
Strike
600
600
Last Price6.6Sep 08, 2026
Change
-0%
Bid4
Ask10
volume0
Intrest3
Last Price20.33Aug 31, 2026
Change
-0%
Bid4
Ask9.1
volume0
Intrest8
Strike
610
610
Last Price12.88Sep 08, 2026
Change
-0%
Bid8.9
Ask14
volume0
Intrest11
Last Price6.35Sep 08, 2026
Change
-0%
Bid-
Ask10
volume0
Intrest9
Strike
620
620
Last Price10.1Aug 26, 2026
Change
-0%
Bid13.2
Ask22
volume0
Intrest1
Last Price6.09Sep 02, 2026
Change
-0%
Bid0.1
Ask10
volume0
Intrest53
Strike
630
630
Last Price30.08Sep 09, 2026
Change
-0%
Bid22
Ask30.5
volume0
Intrest3
Last Price3.1Sep 08, 2026
Change
-0%
Bid-
Ask10
volume0
Intrest7
Strike
640
640
Last Price30.99Sep 02, 2026
Change
-0%
Bid31.1
Ask39.8
volume0
Intrest1
Last Price5.12Aug 28, 2026
Change
-0%
Bid-
Ask10
volume0
Intrest10
Strike
650
650
Last Price23.1Aug 26, 2026
Change
-0%
Bid41.2
Ask50
volume0
Intrest0
Last Price5.27Aug 28, 2026
Change
-0%
Bid-
Ask10
volume0
Intrest80
Strike
660
660
Last Price51.3Sep 02, 2026
Change
-0%
Bid52
Ask60
volume0
Intrest0
Last Price3.03Sep 08, 2026
Change
-0%
Bid-
Ask10
volume0
Intrest4
Strike
670
670
Last Price-
Change
-
Bid62
Ask69.5
volume0
Intrest0
Last Price1.02Sep 10, 2026
Change
-0%
Bid-
Ask1.75
volume0
Intrest16
Strike
680
680
Last Price22.68Aug 13, 2026
Change
-0%
Bid72
Ask79.8
volume0
Intrest0
Last Price4.21Sep 03, 2026
Change
-0%
Bid-
Ask10
volume0
Intrest24
Strike
690
690
Last Price-
Change
-
Bid82
Ask89.3
volume0
Intrest0
Last Price0.4Sep 08, 2026
Change
-0%
Bid-
Ask10
volume0
Intrest51
Strike
700
700
Last Price-
Change
-
Bid92
Ask99.7
volume0
Intrest0
Last Price0.01Sep 02, 2026
Change
-0%
Bid-
Ask10
volume0
Intrest1
Strike
710
710
Last Price-
Change
-
Bid102
Ask110
volume0
Intrest0
Last Price3.16Aug 27, 2026
Change
-0%
Bid-
Ask10
volume0
Intrest48
Strike
720
720
Last Price-
Change
-
Bid112
Ask120
volume0
Intrest0
Last Price4.05Aug 17, 2026
Change
-0%
Bid-
Ask10
volume0
Intrest3
Strike
730
730
Last Price-
Change
-
Bid122
Ask130
volume0
Intrest0
Last Price0.01Sep 03, 2026
Change
-0%
Bid-
Ask10
volume0
Intrest8
Strike
740
740
Last Price-
Change
-
Bid132
Ask139.6
volume0
Intrest0
Last Price5.63Aug 10, 2026
Change
-0%
Bid-
Ask10
volume0
Intrest4
Strike
750
750
Last Price-
Change
-
Bid142
Ask150
volume0
Intrest0
Last Price0.99Sep 03, 2026
Change
-0%
Bid-
Ask10
volume0
Intrest7
Strike
760
760
Last Price-
Change
-
Bid152
Ask160
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask10
volume0
Intrest0
Strike
770
770
Last Price-
Change
-
Bid162
Ask170
volume0
Intrest0
Last Price2.7Jul 14, 2026
Change
-0%
Bid-
Ask2
volume0
Intrest2
Strike
780
780
Last Price-
Change
-
Bid172
Ask180
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask10
volume0
Intrest0
Strike
790
790
Last Price-
Change
-
Bid182
Ask189.9
volume0
Intrest0
Last Price1.9Jul 14, 2026
Change
-0%
Bid-
Ask10
volume0
Intrest1
Strike
800
800
Last Price-
Change
-
Bid192
Ask200
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask10
volume0
Intrest0
Strike
810
810
Last Price-
Change
-
Bid202
Ask210
volume0
Intrest0
Last Price2.7May 04, 2026
Change
-0%
Bid-
Ask10
volume0
Intrest1
Strike
820
820
Last Price-
Change
-
Bid212
Ask220
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask10
volume0
Intrest0
Strike
840
840
Last Price-
Change
-
Bid232
Ask240
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask10
volume0
Intrest0
Strike
860
860
Last Price-
Change
-
Bid252
Ask260
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask10
volume0
Intrest0
Strike
880
880
Last Price-
Change
-
Bid272
Ask280
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask10
volume0
Intrest0
Strike
900
900
Last Price-
Change
-
Bid292
Ask300
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask10
volume0
Intrest0
Strike
920
920
Last Price-
Change
-
Bid312
Ask319.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask10
volume0
Intrest2
Strike
940
940
Last Price-
Change
-
Bid332
Ask340
volume0
Intrest0
