Tour v309
TDY
TELEDYNE TECHNOLOGIE
$634.60 +0.49%
$640.51 (+0.93%)🌙
as of 07/10 07:08 PM
(7/9 19:07) ◀
|
Friday, July 10, 2026 (7:08pm)
January 2026
|
▶ (7/13 19:05)
◀ 7/10 19:08 ▶

Option Volume

Detail
ℹ
Current (07/10) 1,017
Calls: 15 (1%)
Puts: 1,002 (99%)
Prior (07/09) 119
Calls: 7 (6%)
Puts: 112 (94%)
Current vs Prior +754.62%
Calls: +114.29% (Calls)
Puts: +794.64% (Puts)
Prior 7-Day Total 383
Calls: 136 (36%)
Puts: 247 (64%)
Prior 7-Day Average 54
Calls: 19 (36%)
Puts: 35 (64%)
Current vs Prior 7-Day Avg +1758.75%
Calls: -22.79%
Puts: +2739.68%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/10) $1.12M
Calls: $46.5K (4%)
Puts: $1.07M (96%)
Prior (07/09) $267.2K
Calls: $16.4K (6%)
Puts: $250.8K (94%)
Current vs Prior +317.99%
Calls: +182.81%
Puts: +326.85%
Prior 7-Day Total $979.9K
Calls: $476.9K (49%)
Puts: $503.1K (51%)
Prior 7-Day Average $140.0K
Calls: $68.1K (49%)
Puts: $71.9K (51%)
Current vs Prior 7-Day Avg +697.80%
Calls: -31.77%
Puts: +1389.35%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/10) 66.80
Prior (07/09) 16.00
Current vs Prior +317.50%
Prior 7-Day Average 2.01
Current vs Prior 7-Day Avg +3224.79%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/10) 632
Calls: 10 (2%)
Puts: 622 (98%)
Prior (07/09) 105
Calls: 104 (99%)
Puts: 1 (1%)
Current vs Prior +501.90%
Prior 7-Day Total 409
Calls: 374 (91%)
Puts: 35 (9%)
Prior 7-Day Average 58
Calls: 53 (91%)
Puts: 5 (9%)
Current vs Prior 7-Day Avg +981.66%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 4.01% | 11.01%4.01% | 11.01%
Prior 4.95% | 10.15%4.95% | 10.15%
Current vs Prior -18.96% | +8.44%-18.96% | +8.44%
Prior 7-Day Avg 5.63% | 10.31%5.32% | 10.18%
Current vs 7-Day Avg -28.78% | +6.77%-24.64% | +8.07%
Prior 7-Day Eod 4.95% | 10.15%-- | --
Current vs 7-Day Eod -18.96% | +8.44%-- | --
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 34.41% | 20.70%
Calls: 28.83% | 22.22%
Puts: 40.00% | 19.18%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bearish conviction with 96% of dollar volume in puts ($1.07M) vs calls ($46.5K). Massive premium surge with dollar volume up 318% vs prior. Dollar volume significantly above 7-day average (698% higher). Unusually high activity with volume up 755% 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 BEARISH
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
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. -- found (avg delta --, highest --)

No options available for this category

Most actively traded options today. High liquidity = easy entry/exit. 5 active (total vol 1.0K, top 500)

CALLS (0)
No calls meet the criteria
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$600.00Aug 2114.0022.00$18.0044.4%5000.31100
$600.00Jul 170.056.80$3.43196.8%4000.17400
$590.00Jul 171.105.10$3.10129.0%1000.14122
$560.00Aug 215.0014.60$9.8098.0%10.18--
$570.00Aug 217.0016.60$11.8081.4%10.21--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 1 strikes (avg 10.4%, max 10.4%)

CALLS (0)
No calls found
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$600.00Jul 17Aug 2143.3%39.2%10.4%900500

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 3 found (best R:R 29.30, avg 12.38)

BULL CALL (0)
No bull call found
BEAR PUT (3)
BuySellExpiryDebitMax GainMax LossR:RBE
$600.00$590.00Jul 17$0.33$9.67$0.3329.30$599.67
$570.00$560.00Aug 21$2.00$8.00$2.004.00$568.00
$600.00$570.00Aug 21$6.20$23.80$6.203.84$593.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 3 found (best R:R 0.26, avg 0.18)

BEAR CALL (0)
No bear call found
BULL PUT (3)
SellBuyExpiryCreditMax GainMax LossR:RBE
$600.00$570.00Aug 21$6.20$6.20$23.800.26$593.80
$570.00$560.00Aug 21$2.00$2.00$8.000.25$568.00
$600.00$590.00Jul 17$0.33$0.33$9.670.03$599.67

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 1 found (avg debit $14.57, cheapest $14.57)

CALLS (0)
No calls found
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$600.00Jul 17Aug 21$14.5743.3%39.2%

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. -- found (cheapest --% of stock, avg --%)

No strangle setups found

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. 3 found (best net $-5.60, 3 credits)

CALLS (0)
No calls found
PUTS (3)
Buy KSell KRatioExpiryNetMax Gain
$600.00$570.001:2Aug 21-$5.60$24.40
$600.00$590.001:2Jul 17-$2.77$7.23
$570.00$560.001:2Aug 21-$7.80$2.20

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. 117 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 $650.00 09-18 call last traded $40.40 on 07/02 (now $28.00/$36.40) — try a limit near $32.20. Also watch the $670.00 09-18 call last traded $38.00 on 06/30 (now $19.00/$28.00) — try a limit near $23.50. Most tradeable put: the $600.00 08-21 put last traded $16.76 on 06/29 (now $14.00/$22.00) — try a limit near $16.76.
CALLS (78)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$630.00Jul 17$8.90$17.00$12.95$46.01 07/01$12.95–$46.00$12.95--
$630.00Dec 18$58.00$67.00$62.50$50.20 06/05$50.50–$85.00$58.00--
$640.00Jul 17$3.00$12.00$7.50$40.00 07/01$7.50–$38.00$7.50--
$640.00Aug 21$26.00$35.00$30.50$29.05 05/20$20.95–$52.00$29.05--
$640.00Sep 18$33.20$42.00$37.60$32.00 06/05$26.95–$58.10$33.20--
$640.00Dec 18$52.10$62.00$57.05$49.00 06/08$45.50–$78.65$52.10--
$640.00Jan 15$57.00$66.00$61.50$65.33 06/16$49.80–$83.35$61.50--
$620.00Jul 17$15.00$24.00$19.50$28.05 06/25$17.05–$54.00$19.50--
$620.00Nov 20$59.00$68.00$63.50$68.00 06/16$50.55–$86.70$63.50--
$650.00Jul 17$0.05$10.00$5.03$30.25 07/01$5.03–$30.00$5.03--
$650.00Aug 21$21.00$30.00$25.50$32.50 06/30$17.45–$45.00$25.50--
$650.00Sep 18$28.00$36.40$32.20$40.40 07/02$22.95–$51.55$32.201
$650.00Dec 18$47.00$56.00$51.50$73.50 07/01$41.45–$72.75$51.50--
$610.00Jul 17$23.00$32.00$27.50$24.00 06/22$22.30–$63.00$24.00--
$610.00Aug 21$45.00$53.00$49.00$48.40 06/25$35.50–$74.00$48.40--
$610.00Dec 18$70.00$79.00$74.50$100.00 07/02$61.25–$99.00$74.50--
$660.00Jul 17$0.10$10.00$5.05$13.50 07/02$4.35–$23.00$5.05--
$660.00Aug 21$16.10$26.00$21.05$36.26 07/01$13.95–$39.00$21.05--
$660.00Sep 18$23.00$31.90$27.45$46.70 07/01$19.45–$46.00$27.45--
$660.00Nov 20$37.10$47.00$42.05$54.47 06/30$32.55–$61.60$42.05--
$660.00Dec 18$42.10$52.00$47.05$40.00 06/08$36.95–$66.75$42.10--
$660.00Jan 15$47.00$56.00$51.50--$51.50–$51.50—$47.001
$600.00Jul 17$32.10$41.00$36.55$37.80 06/09$28.60–$71.90$36.55--
$600.00Nov 20$71.00$80.90$75.95$80.23 06/16$61.85–$101.10$75.95--
$670.00Jul 17$0.05$10.00$5.03$17.75 07/01$5.03–$17.50$5.03--
$670.00Aug 21$13.00$22.00$17.50$33.65 06/30$11.50–$33.00$17.50--
$670.00Sep 18$19.00$28.00$23.50$38.00 06/30$16.45–$40.50$23.501
$670.00Nov 20$33.00$42.00$37.50$33.00 05/19$28.95–$56.00$33.00--
$670.00Dec 18$38.00$47.00$42.50$36.10 06/08$33.45–$61.10$38.00--
$670.00May 21$63.00$73.00$68.00$84.00 07/01$57.00–$88.00$68.00--
$670.00Jan 15$42.00$51.00$46.50--$46.50–$46.50—$42.001
$590.00Dec 18$83.00$92.00$87.50$83.40 05/20$72.50–$113.45$83.40--
$680.00Jul 17$0.00$4.80$2.40$11.70 07/01$2.40–$12.45$2.40--
$680.00Aug 21$9.30$19.00$14.15$30.00 07/01$9.05–$26.45$14.15--
$680.00Sep 18$15.00$22.90$18.95$20.75 06/12$13.50–$34.55$18.95--
$680.00Dec 18$33.10$43.00$38.05$31.30 06/08$29.45–$55.30$33.10--
$680.00Jan 15$38.00$47.00$42.50--$42.50–$42.50—$38.001
$580.00Aug 21$66.20$75.00$70.60$60.35 06/22$55.45–$99.05$66.20--
$580.00Dec 18$90.00$99.00$94.50$84.68 05/20$79.45–$120.50$90.00--
$690.00Jul 17$0.00$4.80$2.40$4.00 06/30$1.50–$7.80$2.40--
$690.00Aug 21$7.00$16.00$11.50$15.54 07/02$7.50–$23.00$11.50--
$690.00Sep 18$12.00$21.00$16.50$12.34 06/18$11.50–$29.50$12.34--
$690.00Dec 18$29.10$39.00$34.05$29.00 06/08$26.75–$50.50$29.10--
$700.00Jul 17$0.00$4.80$2.40$3.38 07/01$2.40–$6.35$2.40--
$700.00Aug 21$4.40$12.70$8.55$12.54 07/02$5.95–$18.50$8.55--
$700.00Sep 18$9.10$19.00$14.05$10.50 06/22$9.50–$25.05$10.50--
$700.00Nov 20$21.10$31.00$26.05$24.00 06/25$19.50–$40.50$24.00--
$560.00Nov 20$100.00$109.00$104.50$97.06 06/25$87.50–$132.00$100.00--
$710.00Jul 17$0.00$4.80$2.40$2.23 06/29$1.75–$5.05$2.23--
$710.00Aug 21$2.00$11.90$6.95$9.10 06/30$4.80–$15.50$6.95--
$710.00Nov 20$18.10$28.00$23.05$18.25 06/22$16.95–$36.05$18.25--
$710.00Dec 18$22.10$32.00$27.05$24.91 06/04$20.80–$41.20$24.91--
$720.00Aug 21$1.00$10.00$5.50$6.90 06/12$5.03–$12.50$5.50--
$720.00Sep 18$5.00$14.00$9.50$7.80 06/25$6.60–$18.00$7.80--
$720.00Nov 20$15.10$25.00$20.05$15.00 06/23$15.50–$32.20$15.10--
$730.00Aug 21$0.10$10.00$5.05$5.70 06/30$4.65–$10.20$5.05--
$730.00Dec 18$17.00$26.00$21.50$18.02 06/22$16.50–$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$2.00$10.00$6.00$6.50 06/02$3.53–$12.10$6.00--
$520.00Jul 17$110.00$119.00$114.50$104.57 06/18$94.95–$150.00$110.00--
$750.00Jul 17$0.00$4.80$2.40$0.05 07/01$2.40–$2.40$0.05--
$750.00Aug 21$0.05$5.70$2.88$3.40 06/30$2.40–$6.00$2.88--
$750.00Nov 20$9.10$19.00$14.05$11.18 06/05$10.05–$22.45$11.18--
$750.00Jan 15$15.40$25.00$20.20$15.00 06/23$16.00–$31.05$15.40--
$760.00Nov 20$7.10$17.00$12.05$12.40 06/04$9.05–$19.95$12.05--
$760.00Sep 18$0.10$10.00$5.05--$5.05–$5.05—$0.105
$500.00Dec 18$151.90$161.00$156.45$190.00 07/01$137.95–$186.95$156.45--
$780.00Dec 18$7.10$17.00$12.05$14.00 06/15$9.05–$19.00$12.05--
$780.00May 21$25.00$34.00$29.50$29.72 06/18$24.00–$41.00$29.50--
$800.00Nov 20$2.00$11.90$6.95$11.00 06/30$5.05–$12.00$6.95--
$800.00Dec 18$4.10$14.00$9.05$14.11 07/02$7.05–$15.00$9.05--
$800.00Jan 15$7.00$16.40$11.70$8.40 06/22$9.05–$18.40$8.40--
$820.00Dec 18$2.10$12.00$7.05$11.16 07/02$5.95–$12.00$7.05--
$820.00Jan 15$4.10$14.00$9.05$9.90 06/15$7.05–$14.95$9.05--
$370.00Dec 18$269.20$279.00$274.10$251.30 06/08$252.80–$307.00$269.20--
$900.00Nov 20$0.05$5.40$2.73$3.00 05/29$2.20–$5.03$2.73--
$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–$3.28$2.13--
PUTS (39)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$630.00Jul 17$3.00$12.90$7.95$11.10 06/30$5.50–$29.90$7.95--
$630.00Aug 21$24.00$33.00$28.50$34.50 05/20$16.95–$40.05$28.50--
$630.00Dec 18$43.00$51.90$47.45$59.00 06/08$35.00–$57.50$47.45--
$640.00Dec 18$47.00$56.90$51.95$64.00 06/08$38.85–$62.50$51.95--
$620.00Jul 17$0.10$10.00$5.05$8.50 06/30$4.48–$24.50$5.05--
$620.00Aug 21$20.00$29.40$24.70$17.00 07/02$14.85–$35.05$20.00--
$620.00Dec 18$38.00$47.90$42.95$56.70 06/05$32.00–$52.50$42.95--
$610.00Jul 17$0.10$10.00$5.05$2.10 06/30$3.53–$19.50$2.10--
$610.00Dec 18$35.00$43.90$39.45$51.50 06/05$29.05–$47.55$39.45--
$660.00Jul 17$22.00$31.00$26.50$13.50 06/30$13.50–$51.50$22.00--
$660.00Aug 21$39.00$47.70$43.35$26.65 06/30$26.50–$58.50$39.00--
$600.00Jul 17$0.05$6.80$3.43$16.00 06/11$2.40–$15.80$3.43400
$600.00Aug 21$14.00$22.00$18.00$16.76 06/29$10.50–$26.40$16.76100
$600.00Dec 18$31.00$40.90$35.95$26.00 06/30$25.95–$43.50$31.00--
$590.00Jul 17$1.10$5.10$3.10$5.90 06/29$3.10–$13.05$3.10122
$590.00Aug 21$11.00$19.50$15.25$17.94 06/25$8.95–$22.50$15.25--
$580.00Jul 17$0.05$5.60$2.83$7.30 06/18$2.40–$11.15$2.83--
$570.00Jul 17$0.00$4.80$2.40$9.50 06/23$2.40–$9.95$2.40--
$570.00Aug 21$7.00$16.60$11.80$13.00 06/15$6.50–$17.05$11.80--
$560.00Jul 17$0.00$4.80$2.40$2.60 06/29$1.53–$7.95$2.40--
$710.00Jul 17$71.00$80.00$75.50$60.00 07/02$44.55–$98.15$71.00--
$550.00Jul 17$0.00$4.80$2.40$4.50 06/17$1.58–$6.05$2.40--
$550.00Nov 20$14.00$23.90$18.95$22.57 06/22$13.50–$24.05$18.95--
$530.00Jul 17$0.00$4.80$2.40$2.35 06/30$0.68–$5.05$2.35--
$530.00Sep 18$4.00$13.90$8.95$8.20 06/29$5.30–$12.40$8.20--
$520.00Jul 17$0.00$4.80$2.40$3.10 06/12$2.40–$5.03$2.40--
$520.00Sep 18$3.00$12.90$7.95$11.05 06/10$5.05–$10.85$7.95--
$520.00Nov 20$9.00$18.90$13.95$19.00 06/01$9.90–$17.05$13.95--
$510.00Jul 17$0.00$4.80$2.40$2.45 06/23$2.40–$2.40$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–$5.23$5.03--
$480.00Jul 17$0.00$4.80$2.40$2.90 06/18$1.00–$2.40$2.40--
$460.00Nov 20$2.00$11.90$6.95$4.50 06/30$5.05–$8.95$4.50--
$450.00Aug 21$0.00$4.80$2.40$3.50 06/05$2.40–$5.03$2.40--
$450.00Nov 20$1.00$10.00$5.50$6.50 05/07$5.03–$7.95$5.50--
$450.00Dec 18$2.00$11.90$6.95$6.80 05/07$5.05–$8.95$6.80--
$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–$5.05$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 15
Total Puts 1,002
Put/Call Ratio 66.80
Net Difference -987

Prior's Put/Call Breakdown

Total Calls 7
Total Puts 112
Put/Call Ratio 16.00
Net Difference -105

Prior 7-Day Put/Call Summary

Total Calls 136
Total Puts 247
Average Put/Call Ratio 2.01
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