Tour v297
TDY
TELEDYNE TECHNOLOGIE
$641.70 -2.03%
(7/6 19:03) ◀
|
Tuesday, July 7, 2026 (7:06pm)
January 2026
|
▶ (7/8 19:07)
◀ 7/7 19:06 ▶

Option Volume

Detail
ℹ
Current (07/07) 15
Calls: 7 (47%)
Puts: 8 (53%)
Prior (07/06) 40
Calls: 26 (65%)
Puts: 14 (35%)
Current vs Prior -62.50%
Calls: -73.08% (Calls)
Puts: -42.86% (Puts)
Prior 7-Day Total 235
Calls: 177 (75%)
Puts: 58 (25%)
Prior 7-Day Average 33
Calls: 25 (75%)
Puts: 8 (25%)
Current vs Prior 7-Day Avg -55.32%
Calls: -72.32%
Puts: -3.45%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/07) $25.1K
Calls: $9.0K (36%)
Puts: $16.1K (64%)
Prior (07/06) $205.4K
Calls: $152.8K (74%)
Puts: $52.6K (26%)
Current vs Prior -87.77%
Calls: -94.09%
Puts: -69.41%
Prior 7-Day Total $688.3K
Calls: $577.7K (84%)
Puts: $110.6K (16%)
Prior 7-Day Average $98.3K
Calls: $82.5K (84%)
Puts: $15.8K (16%)
Current vs Prior 7-Day Avg -74.44%
Calls: -89.06%
Puts: +1.89%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/07) 1.14
Prior (07/06) 0.54
Current vs Prior +112.24%
Prior 7-Day Average 0.97
Current vs Prior 7-Day Avg +18.20%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/07) 11
Calls: 3 (27%)
Puts: 8 (73%)
Prior (07/06) 37
Calls: 26 (70%)
Puts: 11 (30%)
Current vs Prior -70.27%
Prior 7-Day Total 312
Calls: 281 (90%)
Puts: 31 (10%)
Prior 7-Day Average 52
Calls: 56 (90%)
Puts: 6 (10%)
Current vs Prior 7-Day Avg -78.85%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 5.52% | 10.14%5.52% | 10.14%
Prior 5.48% | 10.11%5.48% | 10.11%
Current vs Prior +0.79% | +0.30%+0.79% | +0.30%
Prior 7-Day Avg 6.32% | 10.67%5.48% | 10.11%
Current vs 7-Day Avg -12.65% | -5.02%+0.79% | +0.30%
Prior 7-Day Eod 5.48% | 10.11%-- | --
Current vs 7-Day Eod +0.79% | +0.30%-- | --
Sentiment BEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 34.41% | 20.70%
Calls: 28.83% | 22.22%
Puts: 40.00% | 19.18%
Prior 34.41% | 20.70%
Calls: 28.83% | 22.22%
Puts: 40.00% | 19.18%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 33.65% | 22.17%
Calls: 29.44% | 22.34%
Puts: 37.87% | 22.00%
Current vs 7-Day Avg +2.25% | -6.63%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 64% put dollar volume ($16.1K). Light premium activity with dollar volume down 88% vs prior. Below-average activity with volume down 62% vs prior. Slightly bearish P/C ratio of 1.14.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
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
💧 Low Volume

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top -- of results (avg --%, best --%)

No options available for this category

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. 1 found (avg delta 0.90, highest 0.90)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$710.00Jul 1764.0071.00$67.5010.4%10.902

Most actively traded options today. High liquidity = easy entry/exit. 7 active (total vol 12, top 5)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$670.00Jul 170.4010.00$5.20184.6%20.243
$680.00Aug 2110.0019.00$14.5062.1%10.33--
$690.00Aug 217.0015.30$11.1574.4%10.28--
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$600.00Aug 2110.4019.00$14.7058.5%50.275
$710.00Jul 1764.0071.00$67.5010.4%10.902
$570.00Aug 214.9012.40$8.6586.7%10.17--
$580.00Aug 217.7015.00$11.3564.3%10.211

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

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 3 found (best R:R 4.97, avg 3.22)

BULL CALL (1)
BuySellExpiryDebitMax GainMax LossR:RBE
$680.00$690.00Aug 21$3.35$6.65$3.351.99$683.35
BEAR PUT (2)
BuySellExpiryDebitMax GainMax LossR:RBE
$600.00$580.00Aug 21$3.35$16.65$3.354.97$596.65
$580.00$570.00Aug 21$2.70$7.30$2.702.70$577.30

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 3 found (best R:R 0.50, avg 0.36)

BEAR CALL (1)
SellBuyExpiryCreditMax GainMax LossR:RBE
$680.00$690.00Aug 21$3.35$3.35$6.650.50$683.35
BULL PUT (2)
SellBuyExpiryCreditMax GainMax LossR:RBE
$580.00$570.00Aug 21$2.70$2.70$7.300.37$577.30
$600.00$580.00Aug 21$3.35$3.35$16.650.20$596.65

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

No setups found for this strategy

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

No straddle setups found

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 6 found (cheapest 3.09% of stock, avg 3.80%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$690.00$570.00Aug 21$11.15$8.65$19.80$550.20$709.80
$690.00$580.00Aug 21$11.15$11.35$22.50$557.50$712.50
$680.00$570.00Aug 21$14.50$8.65$23.15$546.85$703.15
$680.00$580.00Aug 21$14.50$11.35$25.85$554.15$705.85
$690.00$600.00Aug 21$11.15$14.70$25.85$574.15$715.85
$680.00$600.00Aug 21$14.50$14.70$29.20$570.80$709.20

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 2 found (best R:R 1.53, avg credit $6.38)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
570/580680/690Aug 21$6.05$3.951.53$573.95$686.05
580/600680/690Aug 21$6.70$13.300.50$593.30$686.70

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

No setups found for this strategy

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 3 found (best net $-8.00, 3 credits)

CALLS (1)
Buy KSell KRatioExpiryNetMax Gain
$680.00$690.001:2Aug 21-$7.80$2.20
PUTS (2)
Buy KSell KRatioExpiryNetMax Gain
$600.00$580.001:2Aug 21-$8.00$12.00
$580.00$570.001:2Aug 21-$5.95$4.05

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 1.56%, avg 0.90%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$680.00Aug 21$10.000.336.0%1.56%7.53%1--
$690.00Aug 21$7.000.287.5%1.09%8.62%1--
$670.00Jul 17$0.400.244.4%0.06%4.47%23

Historical option prices for this thinly-traded ticker. Live quotes are wide and stale — use where each contract actually traded plus its 30-day range to place a limit order. 114 contracts (avg 69 vol/day, 113 traded recently)

TDY averages only 69 option contracts/day, so quotes are thin and bid/ask spreads run wide. Use the last actually-traded price below to set a limit order rather than chasing the displayed ask. Most tradeable call: the $670.00 07-17 call last traded $17.75 on 07/01 (now $0.40/$10.00) — try a limit near $5.20. Most tradeable put: the $710.00 07-17 put last traded $60.00 on 07/02 (now $64.00/$71.00) — try a limit near $64.00.
CALLS (74)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$640.00Jul 17$13.00$20.90$16.95$40.00 07/01$8.85–$38.00$16.95--
$640.00Aug 21$28.60$38.00$33.30$29.05 05/20$19.50–$52.00$29.05--
$640.00Sep 18$35.90$45.00$40.45$32.00 06/05$25.50–$58.10$35.90--
$640.00Dec 18$57.00$64.90$60.95$49.00 06/08$42.90–$78.65$57.00--
$640.00Jan 15$61.00$69.90$65.45$65.33 06/16$47.55–$83.35$65.33--
$650.00Jul 17$7.00$14.90$10.95$30.25 07/01$6.50–$30.00$10.95--
$650.00Aug 21$23.00$32.00$27.50$32.50 06/30$16.50–$45.00$27.50--
$650.00Sep 18$30.00$39.00$34.50$40.40 07/02$22.50–$51.55$34.50--
$650.00Dec 18$51.00$57.80$54.40$73.50 07/01$38.65–$72.75$54.40--
$630.00Jul 17$18.20$28.00$23.10$46.01 07/01$12.95–$46.00$23.10--
$630.00Dec 18$63.00$71.00$67.00$50.20 06/05$47.40–$85.00$63.00--
$660.00Jul 17$3.00$11.90$7.45$13.50 07/02$4.35–$23.00$7.45--
$660.00Aug 21$18.00$27.00$22.50$36.26 07/01$13.50–$39.00$22.50--
$660.00Sep 18$25.00$33.60$29.30$46.70 07/01$19.35–$46.00$29.30--
$660.00Nov 20$41.00$49.90$45.45$54.47 06/30$30.50–$61.60$45.45--
$660.00Dec 18$46.00$52.60$49.30$40.00 06/08$34.35–$66.75$46.00--
$620.00Jul 17$26.00$35.00$30.50$28.05 06/25$17.05–$54.00$28.05--
$620.00Nov 20$63.00$72.00$67.50$68.00 06/16$47.90–$86.70$67.50--
$670.00Jul 17$0.40$10.00$5.20$17.75 07/01$5.03–$17.50$5.203
$670.00Aug 21$14.00$21.80$17.90$33.65 06/30$11.05–$33.00$17.90--
$670.00Sep 18$21.00$29.90$25.45$38.00 06/30$15.95–$40.50$25.45--
$670.00Nov 20$36.00$45.00$40.50$33.00 05/19$27.50–$56.00$36.00--
$670.00Dec 18$41.00$50.00$45.50$36.10 06/08$31.50–$61.10$41.00--
$670.00May 21$68.00$77.00$72.50$84.00 07/01$54.00–$88.00$72.50--
$610.00Jul 17$35.00$43.00$39.00$24.00 06/22$21.00–$63.00$35.00--
$610.00Aug 21$49.00$57.00$53.00$48.40 06/25$32.95–$74.00$49.00--
$610.00Dec 18$75.00$84.00$79.50$100.00 07/02$57.10–$99.00$79.50--
$680.00Jul 17$0.05$10.00$5.03$11.70 07/01$2.40–$12.45$5.03--
$680.00Aug 21$10.00$19.00$14.50$30.00 07/01$9.05–$26.45$14.50--
$680.00Sep 18$17.00$25.70$21.35$20.75 06/12$13.05–$34.55$20.75--
$680.00Dec 18$37.00$44.40$40.70$31.30 06/08$28.05–$55.30$37.00--
$600.00Jul 17$43.00$52.00$47.50$37.80 06/09$27.90–$71.90$43.00--
$600.00Nov 20$76.00$85.00$80.50$80.23 06/16$58.40–$101.10$80.23--
$690.00Jul 17$0.05$10.00$5.03$4.00 06/30$1.50–$7.80$4.00--
$690.00Aug 21$7.00$15.30$11.15$15.54 07/02$7.10–$23.00$11.15--
$690.00Sep 18$13.00$22.00$17.50$12.34 06/18$11.10–$29.50$13.00--
$690.00Dec 18$32.00$40.60$36.30$29.00 06/08$25.05–$50.50$32.00--
$590.00Dec 18$88.00$97.00$92.50$83.40 05/20$68.90–$113.45$88.00--
$700.00Jul 17$0.00$4.80$2.40$3.38 07/01$2.40–$6.35$2.40--
$700.00Aug 21$5.00$12.00$8.50$12.54 07/02$5.95–$18.50$8.50--
$700.00Sep 18$10.00$19.00$14.50$10.50 06/22$9.05–$25.05$10.50--
$700.00Nov 20$23.20$33.00$28.10$24.00 06/25$18.60–$40.50$24.00--
$580.00Aug 21$72.00$80.00$76.00$60.35 06/22$51.00–$99.05$72.00--
$580.00Dec 18$95.00$104.00$99.50$84.68 05/20$74.20–$120.50$95.00--
$710.00Jul 17$0.00$4.80$2.40$2.23 06/29$1.75–$5.05$2.23--
$710.00Aug 21$3.00$12.00$7.50$9.10 06/30$4.80–$15.50$7.50--
$710.00Nov 20$20.00$29.50$24.75$18.25 06/22$16.50–$36.05$20.00--
$710.00Dec 18$24.50$34.00$29.25$24.91 06/04$20.05–$41.20$24.91--
$720.00Aug 21$1.00$10.00$5.50$6.90 06/12$5.05–$12.50$5.50--
$720.00Sep 18$5.00$14.90$9.95$7.80 06/25$6.50–$18.00$7.80--
$720.00Nov 20$17.00$26.90$21.95$15.00 06/23$14.50–$32.20$17.00--
$560.00Nov 20$105.00$115.00$110.00$97.06 06/25$83.00–$132.00$105.00--
$730.00Aug 21$0.05$10.00$5.03$5.70 06/30$4.65–$10.20$5.03--
$730.00Dec 18$18.80$28.00$23.40$18.02 06/22$16.05–$33.45$18.80--
$740.00Aug 21$0.10$10.00$5.05$5.66 07/02$2.40–$7.65$5.05--
$740.00Sep 18$2.00$11.90$6.95$6.50 06/02$3.53–$12.10$6.50--
$750.00Jul 17$0.00$4.80$2.40$0.05 07/01$2.40–$2.40$0.05--
$750.00Aug 21$0.05$10.00$5.03$3.40 06/30$2.40–$6.00$3.40--
$750.00Nov 20$10.00$18.80$14.40$11.18 06/05$10.05–$22.45$11.18--
$750.00Jan 15$17.00$26.00$21.50$15.00 06/23$15.50–$31.05$17.00--
$760.00Nov 20$8.00$17.90$12.95$12.40 06/04$9.05–$19.95$12.40--
$520.00Jul 17$118.60$128.00$123.30$104.57 06/18$88.80–$150.00$118.60--
$780.00Dec 18$8.00$17.70$12.85$14.00 06/15$9.05–$19.00$12.85--
$780.00May 21$27.00$36.00$31.50$29.72 06/18$23.00–$41.00$29.72--
$500.00Dec 18$158.00$168.00$163.00$190.00 07/01$130.50–$186.95$163.00--
$800.00Nov 20$3.00$12.00$7.50$11.00 06/30$5.05–$12.00$7.50--
$800.00Dec 18$5.00$14.90$9.95$14.11 07/02$7.05–$15.00$9.95--
$800.00Jan 15$8.00$17.00$12.50$8.40 06/22$9.05–$18.40$8.40--
$820.00Dec 18$3.00$12.90$7.95$11.16 07/02$5.95–$12.00$7.95--
$820.00Jan 15$5.00$14.30$9.65$9.90 06/15$7.05–$14.95$9.65--
$900.00Nov 20$0.05$6.40$3.23$3.00 05/29$2.20–$5.03$3.00--
$370.00Dec 18$277.00$286.20$281.60$251.30 06/08$244.00–$307.00$277.00--
$920.00Nov 20$0.00$4.80$2.40$1.36 06/09$2.40–$4.03$1.36--
$960.00Dec 18$0.05$5.80$2.93$2.13 06/11$2.40–$4.23$2.13--
PUTS (40)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$640.00Dec 18$42.10$51.00$46.55$64.00 06/08$38.85–$67.60$46.55--
$630.00Jul 17$5.50$15.00$10.25$11.10 06/30$5.50–$36.30$10.25--
$630.00Aug 21$19.00$28.00$23.50$34.50 05/20$16.95–$45.50$23.50--
$630.00Dec 18$38.20$47.00$42.60$59.00 06/08$35.00–$62.95$42.60--
$660.00Jul 17$20.00$28.00$24.00$13.50 06/30$13.50–$60.00$20.00--
$660.00Aug 21$33.00$41.00$37.00$26.65 06/30$26.50–$66.00$33.00--
$620.00Jul 17$3.00$12.00$7.50$8.50 06/30$4.48–$30.10$7.50--
$620.00Aug 21$15.40$25.00$20.20$17.00 07/02$14.85–$40.25$17.00--
$620.00Dec 18$34.30$43.00$38.65$56.70 06/05$32.00–$57.45$38.65--
$610.00Jul 17$1.00$10.00$5.50$2.10 06/30$3.53–$25.00$2.10--
$610.00Dec 18$31.00$40.00$35.50$51.50 06/05$29.05–$52.50$35.50--
$600.00Jul 17$0.10$10.00$5.05$16.00 06/11$2.40–$20.60$5.05--
$600.00Aug 21$10.40$19.00$14.70$16.76 06/29$10.50–$30.60$14.705
$600.00Dec 18$27.10$37.00$32.05$26.00 06/30$25.95–$47.90$27.10--
$590.00Jul 17$0.60$10.00$5.30$5.90 06/29$3.70–$16.45$5.30--
$590.00Aug 21$8.10$17.00$12.55$17.94 06/25$8.95–$26.50$12.55--
$580.00Jul 17$0.00$4.80$2.40$7.30 06/18$2.40–$13.70$2.40--
$580.00Aug 21$7.70$15.00$11.35--$11.35–$11.35—$7.701
$710.00Jul 17$64.00$71.00$67.50$60.00 07/02$44.55–$108.00$64.002
$570.00Jul 17$0.05$5.50$2.78$9.50 06/23$2.40–$11.50$2.78--
$570.00Aug 21$4.90$12.40$8.65$13.00 06/15$6.50–$19.95$8.65--
$560.00Jul 17$0.00$4.80$2.40$2.60 06/29$1.53–$8.95$2.40--
$550.00Jul 17$0.00$4.80$2.40$4.50 06/17$1.58–$7.95$2.40--
$550.00Nov 20$12.00$21.00$16.50$22.57 06/22$13.50–$26.95$16.50--
$530.00Jul 17$0.00$4.80$2.40$2.35 06/30$0.68–$5.05$2.35--
$530.00Sep 18$2.10$12.00$7.05$8.20 06/29$5.30–$13.90$7.05--
$520.00Jul 17$0.00$4.80$2.40$3.10 06/12$2.40–$5.05$2.40--
$520.00Sep 18$1.10$11.00$6.05$11.05 06/10$5.05–$11.85$6.05--
$520.00Nov 20$7.10$17.00$12.05$19.00 06/01$9.90–$19.50$12.05--
$510.00Jul 17$0.00$4.80$2.40$2.45 06/23$2.40–$5.03$2.40--
$500.00Jul 17$0.00$4.80$2.40$1.95 06/12$2.40–$2.40$1.95--
$490.00Aug 21$0.05$10.00$5.03$5.05 06/12$2.40–$5.95$5.03--
$480.00Jul 17$0.00$4.80$2.40$2.90 06/18$1.00–$2.40$2.40--
$460.00Nov 20$1.00$10.90$5.95$4.50 06/30$5.05–$9.90$4.50--
$450.00Aug 21$0.00$4.80$2.40$3.50 06/05$2.40–$5.05$2.40--
$450.00Nov 20$0.10$10.00$5.05$6.50 05/07$5.03–$8.95$5.05--
$450.00Dec 18$1.10$11.00$6.05$6.80 05/07$5.05–$9.95$6.05--
$410.00Aug 21$0.00$4.80$2.40$2.16 05/12$2.40–$2.42$2.16--
$400.00Dec 18$0.05$10.00$5.03$4.80 06/03$3.53–$5.50$4.80--
$380.00Aug 21$0.00$4.80$2.40$1.56 05/12$2.40–$2.40$1.56--

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 7
Total Puts 8
Put/Call Ratio 1.14
Net Difference -1

Prior's Put/Call Breakdown

Total Calls 26
Total Puts 14
Put/Call Ratio 0.54
Net Difference 12

Prior 7-Day Put/Call Summary

Total Calls 177
Total Puts 58
Average Put/Call Ratio 0.97
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...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All