Tour v303
TDY
TELEDYNE TECHNOLOGIE
$639.51 -0.34%
(7/7 19:06) ◀
|
Wednesday, July 8, 2026 (7:07pm)
January 2026
|
▶ (7/9 19:07)
◀ 7/8 19:07 ▶

Option Volume

Detail
ℹ
Current (07/08) 113
Calls: 11 (10%)
Puts: 102 (90%)
Prior (07/07) 15
Calls: 7 (47%)
Puts: 8 (53%)
Current vs Prior +653.33%
Calls: +57.14% (Calls)
Puts: +1175.00% (Puts)
Prior 7-Day Total 183
Calls: 127 (69%)
Puts: 56 (31%)
Prior 7-Day Average 26
Calls: 18 (69%)
Puts: 8 (31%)
Current vs Prior 7-Day Avg +332.24%
Calls: -39.37%
Puts: +1175.00%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/08) $199.2K
Calls: $37.9K (19%)
Puts: $161.3K (81%)
Prior (07/07) $25.1K
Calls: $9.0K (36%)
Puts: $16.1K (64%)
Current vs Prior +692.52%
Calls: +319.21%
Puts: +901.89%
Prior 7-Day Total $537.2K
Calls: $427.5K (80%)
Puts: $109.7K (20%)
Prior 7-Day Average $76.7K
Calls: $61.1K (80%)
Puts: $15.7K (20%)
Current vs Prior 7-Day Avg +159.52%
Calls: -38.02%
Puts: +929.60%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/08) 9.27
Prior (07/07) 1.14
Current vs Prior +711.36%
Prior 7-Day Average 1.13
Current vs Prior 7-Day Avg +721.90%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/08) 28
Calls: 23 (82%)
Puts: 5 (18%)
Prior (07/07) 11
Calls: 3 (27%)
Puts: 8 (73%)
Current vs Prior +154.55%
Prior 7-Day Total 284
Calls: 247 (87%)
Puts: 37 (13%)
Prior 7-Day Average 47
Calls: 49 (88%)
Puts: 7 (12%)
Current vs Prior 7-Day Avg -40.85%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 5.33% | 10.34%5.33% | 10.34%
Prior 5.52% | 10.14%5.52% | 10.14%
Current vs Prior -3.48% | +2.04%-3.48% | +2.04%
Prior 7-Day Avg 6.07% | 10.52%5.50% | 10.12%
Current vs 7-Day Avg -12.09% | -1.63%-3.10% | +2.19%
Prior 7-Day Eod 5.52% | 10.14%-- | --
Current vs 7-Day Eod -3.48% | +2.04%-- | --
Sentiment BULLISHBULLISH

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 34.20% | 21.61%
Calls: 29.47% | 22.84%
Puts: 38.94% | 20.37%
Current vs 7-Day Avg +0.61% | -4.20%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bearish conviction with 81% of dollar volume in puts ($161.3K) vs calls ($37.9K). Massive premium surge with dollar volume up 693% vs prior. Dollar volume significantly above 7-day average (160% higher). Unusually high activity with volume up 653% vs prior - elevated interest.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
7-Day Avg BULLISH
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
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. -- found (avg delta --, highest --)

No options available for this category

Most actively traded options today. High liquidity = easy entry/exit. 3 active (total vol 102, top 100)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$710.00Jul 170.003.80$1.90200.0%10.09--
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$600.00Aug 2111.0020.00$15.5058.1%1000.285
$560.00Jul 170.004.80$2.40200.0%10.08--

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. -- found (best R:R --, avg --)

No setups found for this strategy

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

No setups found for this strategy

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. 1 found (cheapest 0.67% of stock, avg 0.67%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$710.00$560.00Jul 17$1.90$2.40$4.30$555.70$714.30

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

No iron condor setups found

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. -- found (best net $--, -- credits)

No setups found for this strategy

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

No covered call setups found

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 $700.00 11-20 call last traded $24.00 on 06/25 (now $22.00/$31.90) — try a limit near $24.00. Most tradeable put: the $600.00 08-21 put last traded $16.76 on 06/29 (now $11.00/$20.00) — try a limit near $15.50.
CALLS (75)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$640.00Jul 17$10.00$18.30$14.15$40.00 07/01$8.85–$38.00$14.15--
$640.00Aug 21$27.00$35.80$31.40$29.05 05/20$19.50–$52.00$29.05--
$640.00Sep 18$34.00$42.90$38.45$32.00 06/05$25.50–$58.10$34.00--
$640.00Dec 18$55.00$63.90$59.45$49.00 06/08$42.90–$78.65$55.00--
$640.00Jan 15$59.00$68.00$63.50$65.33 06/16$47.55–$83.35$63.50--
$630.00Jul 17$16.00$24.00$20.00$46.01 07/01$12.95–$46.00$20.00--
$630.00Dec 18$60.00$69.00$64.50$50.20 06/05$47.40–$85.00$60.00--
$650.00Jul 17$5.00$13.90$9.45$30.25 07/01$6.50–$30.00$9.45--
$650.00Aug 21$21.00$30.40$25.70$32.50 06/30$16.50–$45.00$25.70--
$650.00Sep 18$29.00$37.30$33.15$40.40 07/02$22.50–$51.55$33.15--
$650.00Dec 18$49.00$58.00$53.50$73.50 07/01$38.65–$72.75$53.50--
$620.00Jul 17$24.00$31.60$27.80$28.05 06/25$17.05–$54.00$27.80--
$620.00Nov 20$61.00$70.00$65.50$68.00 06/16$47.90–$86.70$65.50--
$660.00Jul 17$1.00$10.00$5.50$13.50 07/02$4.35–$23.00$5.50--
$660.00Aug 21$17.00$25.90$21.45$36.26 07/01$13.50–$39.00$21.45--
$660.00Sep 18$24.00$32.50$28.25$46.70 07/01$19.35–$46.00$28.25--
$660.00Nov 20$39.00$47.90$43.45$54.47 06/30$30.50–$61.60$43.45--
$660.00Dec 18$44.00$52.90$48.45$40.00 06/08$34.35–$66.75$44.00--
$610.00Jul 17$31.00$40.80$35.90$24.00 06/22$21.00–$63.00$31.00--
$610.00Aug 21$46.00$54.00$50.00$48.40 06/25$32.95–$74.00$48.40--
$610.00Dec 18$73.00$81.90$77.45$100.00 07/02$57.10–$99.00$77.45--
$670.00Jul 17$0.10$10.00$5.05$17.75 07/01$5.03–$17.50$5.05--
$670.00Aug 21$12.00$21.40$16.70$33.65 06/30$11.05–$33.00$16.70--
$670.00Sep 18$19.00$28.00$23.50$38.00 06/30$15.95–$40.50$23.50--
$670.00Nov 20$34.00$43.00$38.50$33.00 05/19$27.50–$56.00$34.00--
$670.00Dec 18$39.00$48.90$43.95$36.10 06/08$31.50–$61.10$39.00--
$670.00May 21$66.00$73.30$69.65$84.00 07/01$54.00–$88.00$69.65--
$600.00Jul 17$40.00$48.00$44.00$37.80 06/09$27.90–$71.90$40.00--
$600.00Nov 20$74.00$83.00$78.50$80.23 06/16$58.40–$101.10$78.50--
$680.00Jul 17$0.05$4.80$2.42$11.70 07/01$2.40–$12.45$2.42--
$680.00Aug 21$9.00$17.90$13.45$30.00 07/01$9.05–$26.45$13.45--
$680.00Sep 18$15.00$24.50$19.75$20.75 06/12$13.05–$34.55$19.75--
$680.00Dec 18$35.00$43.90$39.45$31.30 06/08$28.05–$55.30$35.00--
$590.00Dec 18$86.00$94.90$90.45$83.40 05/20$68.90–$113.45$86.00--
$690.00Jul 17$0.00$4.80$2.40$4.00 06/30$1.50–$7.80$2.40--
$690.00Aug 21$6.00$15.00$10.50$15.54 07/02$7.10–$23.00$10.50--
$690.00Sep 18$12.00$20.90$16.45$12.34 06/18$11.10–$29.50$12.34--
$690.00Dec 18$31.00$39.90$35.45$29.00 06/08$25.05–$50.50$31.00--
$580.00Aug 21$69.00$78.30$73.65$60.35 06/22$51.00–$99.05$69.00--
$580.00Dec 18$93.00$101.90$97.45$84.68 05/20$74.20–$120.50$93.00--
$700.00Jul 17$0.00$4.80$2.40$3.38 07/01$2.40–$6.35$2.40--
$700.00Aug 21$4.00$12.90$8.45$12.54 07/02$5.95–$18.50$8.45--
$700.00Sep 18$9.00$17.80$13.40$10.50 06/22$9.05–$25.05$10.50--
$700.00Nov 20$22.00$31.90$26.95$24.00 06/25$18.60–$40.50$24.0016
$710.00Jul 17$0.00$3.80$1.90$2.23 06/29$1.75–$5.05$1.90--
$710.00Aug 21$2.00$10.90$6.45$9.10 06/30$4.80–$15.50$6.45--
$710.00Nov 20$19.00$27.90$23.45$18.25 06/22$16.50–$36.05$19.00--
$710.00Dec 18$23.00$32.90$27.95$24.91 06/04$20.05–$41.20$24.91--
$560.00Nov 20$103.00$112.90$107.95$97.06 06/25$83.00–$132.00$103.00--
$720.00Aug 21$0.05$10.00$5.03$6.90 06/12$5.03–$12.50$5.03--
$720.00Sep 18$4.00$13.90$8.95$7.80 06/25$6.50–$18.00$7.80--
$720.00Nov 20$16.00$25.00$20.50$15.00 06/23$14.50–$32.20$16.00--
$730.00Aug 21$0.05$10.00$5.03$5.70 06/30$4.65–$10.20$5.03--
$730.00Dec 18$17.00$26.90$21.95$18.02 06/22$16.05–$33.45$18.02--
$740.00Aug 21$0.05$10.00$5.03$5.66 07/02$2.40–$7.65$5.03--
$740.00Sep 18$1.00$10.90$5.95$6.50 06/02$3.53–$12.10$5.95--
$750.00Jul 17$0.00$4.80$2.40$0.05 07/01$2.40–$2.40$0.05--
$750.00Aug 21$0.05$4.80$2.42$3.40 06/30$2.40–$6.00$2.42--
$750.00Nov 20$9.00$18.50$13.75$11.18 06/05$10.05–$22.45$11.18--
$750.00Jan 15$16.00$24.90$20.45$15.00 06/23$15.50–$31.05$16.00--
$520.00Jul 17$116.20$126.00$121.10$104.57 06/18$88.80–$150.00$116.20--
$760.00Nov 20$7.00$16.90$11.95$12.40 06/04$9.05–$19.95$11.95--
$760.00Sep 18$0.10$10.00$5.05--$5.05–$5.05—$0.107
$500.00Dec 18$156.00$166.00$161.00$190.00 07/01$130.50–$186.95$161.00--
$780.00Dec 18$7.00$16.90$11.95$14.00 06/15$9.05–$19.00$11.95--
$780.00May 21$26.00$35.00$30.50$29.72 06/18$23.00–$41.00$29.72--
$800.00Nov 20$2.00$11.90$6.95$11.00 06/30$5.05–$12.00$6.95--
$800.00Dec 18$4.00$13.90$8.95$14.11 07/02$7.05–$15.00$8.95--
$800.00Jan 15$7.00$16.70$11.85$8.40 06/22$9.05–$18.40$8.40--
$820.00Dec 18$2.00$12.00$7.00$11.16 07/02$5.95–$12.00$7.00--
$820.00Jan 15$4.00$13.90$8.95$9.90 06/15$7.05–$14.95$8.95--
$900.00Nov 20$0.00$4.80$2.40$3.00 05/29$2.20–$5.03$2.40--
$370.00Dec 18$274.20$284.00$279.10$251.30 06/08$244.00–$307.00$274.20--
$920.00Nov 20$0.00$4.80$2.40$1.36 06/09$2.40–$4.03$1.36--
$960.00Dec 18$0.00$4.80$2.40$2.13 06/11$2.40–$4.23$2.13--
PUTS (39)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$640.00Dec 18$43.10$53.00$48.05$64.00 06/08$38.85–$67.60$48.05--
$630.00Jul 17$6.00$15.00$10.50$11.10 06/30$5.50–$36.30$10.50--
$630.00Aug 21$20.10$29.00$24.55$34.50 05/20$16.95–$45.50$24.55--
$630.00Dec 18$39.10$48.00$43.55$59.00 06/08$35.00–$62.95$43.55--
$620.00Jul 17$3.20$12.00$7.60$8.50 06/30$4.48–$30.10$7.60--
$620.00Aug 21$17.10$25.00$21.05$17.00 07/02$14.85–$40.25$17.10--
$620.00Dec 18$35.10$44.00$39.55$56.70 06/05$32.00–$57.45$39.55--
$660.00Jul 17$21.40$30.00$25.70$13.50 06/30$13.50–$60.00$21.40--
$660.00Aug 21$34.70$43.00$38.85$26.65 06/30$26.50–$66.00$34.70--
$610.00Jul 17$1.10$10.00$5.55$2.10 06/30$3.53–$25.00$2.10--
$610.00Dec 18$31.10$41.00$36.05$51.50 06/05$29.05–$52.50$36.05--
$600.00Jul 17$0.10$10.00$5.05$16.00 06/11$2.40–$20.60$5.05--
$600.00Aug 21$11.00$20.00$15.50$16.76 06/29$10.50–$30.60$15.505
$600.00Dec 18$28.00$37.00$32.50$26.00 06/30$25.95–$47.90$28.00--
$590.00Jul 17$0.60$10.00$5.30$5.90 06/29$3.70–$16.45$5.30--
$590.00Aug 21$8.10$18.00$13.05$17.94 06/25$8.95–$26.50$13.05--
$580.00Jul 17$0.05$10.00$5.03$7.30 06/18$2.40–$13.70$5.03--
$570.00Jul 17$0.00$4.80$2.40$9.50 06/23$2.40–$11.50$2.40--
$570.00Aug 21$4.10$14.00$9.05$13.00 06/15$6.50–$19.95$9.05--
$710.00Jul 17$65.30$74.00$69.65$60.00 07/02$44.55–$108.00$65.30--
$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$12.10$22.00$17.05$22.57 06/22$13.50–$26.95$17.05--
$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$11.00$6.00$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 11
Total Puts 102
Put/Call Ratio 9.27
Net Difference -91

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 127
Total Puts 56
Average Put/Call Ratio 1.13
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