Tour v346
TDY
TELEDYNE TECHNOLOGIE
$635.52 +0.74%
(7/16 19:04) ◀
|
Friday, July 17, 2026 (7:22pm)
January 2026
|
▶
◀ 7/17 19:22

Option Volume

Detail
ℹ
Current (07/17) 40
Calls: 16 (40%)
Puts: 24 (60%)
Prior (07/16) 206
Calls: 99 (48%)
Puts: 107 (52%)
Current vs Prior -80.58%
Calls: -83.84% (Calls)
Puts: -77.57% (Puts)
Prior 7-Day Total 1,580
Calls: 183 (12%)
Puts: 1,397 (88%)
Prior 7-Day Average 225
Calls: 26 (12%)
Puts: 199 (88%)
Current vs Prior 7-Day Avg -82.28%
Calls: -38.80%
Puts: -87.97%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/17) $32.2K
Calls: $21.2K (66%)
Puts: $11.0K (34%)
Prior (07/16) $328.8K
Calls: $102.0K (31%)
Puts: $226.8K (69%)
Current vs Prior -90.21%
Calls: -79.22%
Puts: -95.15%
Prior 7-Day Total $2.17M
Calls: $340.6K (16%)
Puts: $1.83M (84%)
Prior 7-Day Average $310.3K
Calls: $48.7K (16%)
Puts: $261.6K (84%)
Current vs Prior 7-Day Avg -89.63%
Calls: -56.43%
Puts: -95.80%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/17) 1.50
Prior (07/16) 1.08
Current vs Prior +38.79%
Prior 7-Day Average 2.84
Current vs Prior 7-Day Avg -47.13%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/17) 28
Calls: 28 (100%)
Puts: -- (0%)
Prior (07/16) 149
Calls: 35 (23%)
Puts: 114 (77%)
Current vs Prior -81.21%
Prior 7-Day Total 1,452
Calls: 431 (30%)
Puts: 1,021 (70%)
Prior 7-Day Average 207
Calls: 61 (30%)
Puts: 145 (70%)
Current vs Prior 7-Day Avg -86.50%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 1.85% | 10.52%1.85% | 10.52%
Prior 2.53% | 10.59%2.53% | 10.59%
Current vs Prior +316.05% | +17.47%-26.87% | -0.66%
Prior 7-Day Avg 3.90% | 10.65%3.90% | 10.65%
Current vs 7-Day Avg +169.51% | +16.83%-52.63% | -1.20%
Prior 7-Day Eod 2.53% | 10.59%2.53% | 10.59%
Current vs 7-Day Eod +316.05% | +17.47%-26.87% | -0.66%
Sentiment BEARISHBULLISH

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

Moderately bullish flow with 66% call dollar volume ($21.2K). Light premium activity with dollar volume down 90% vs prior. Below-average activity with volume down 81% vs prior. Bearish P/C ratio of 1.50 indicates protective positioning.

Smart Money BULLISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BEARISH
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. 2 found (avg delta 0.60, highest 0.70)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$630.00Jul 173.0010.00$6.50107.7%40.704
$640.00Aug 2126.0034.20$30.1027.2%10.51--
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 7 active (total vol 34, top 10)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$700.00Aug 216.2011.60$8.9060.7%70.2224
$630.00Jul 173.0010.00$6.50107.7%40.704
$650.00Jul 170.004.80$2.40200.0%10.22--
$640.00Aug 2126.0034.20$30.1027.2%10.51--
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$580.00Jul 170.004.80$2.40200.0%100.10--
$590.00Jul 170.004.80$2.40200.0%100.12--
$560.00Aug 215.6012.00$8.8072.7%10.17--

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. 2 found (best R:R 3.88, avg 2.85)

BULL CALL (2)
BuySellExpiryDebitMax GainMax LossR:RBE
$630.00$650.00Jul 17$4.10$15.90$4.103.88$634.10
$640.00$700.00Aug 21$21.20$38.80$21.201.83$661.20
BEAR PUT (0)
No bear put found

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 2 found (best R:R 0.55, avg 0.41)

BEAR CALL (2)
SellBuyExpiryCreditMax GainMax LossR:RBE
$640.00$700.00Aug 21$21.20$21.20$38.800.55$661.20
$630.00$650.00Jul 17$4.10$4.10$15.900.26$634.10
BULL PUT (0)
No bull put found

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. 3 found (cheapest 0.76% of stock, avg 1.44%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$650.00$590.00Jul 17$2.40$2.40$4.80$585.20$654.80
$650.00$580.00Jul 17$2.40$2.40$4.80$575.20$654.80
$700.00$560.00Aug 21$8.90$8.80$17.70$542.30$717.70

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 $-2.40, 1 credits)

CALLS (2)
Buy KSell KRatioExpiryNetMax Gain
$640.00$700.001:2Aug 21$12.30$47.70
$630.00$650.001:2Jul 17$1.70$18.30
PUTS (1)
Buy KSell KRatioExpiryNetMax Gain
$590.00$580.001:2Jul 17-$2.40$7.60

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 2 found (best yield 4.09%, avg 2.54%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$640.00Aug 21$26.000.510.7%4.09%4.80%1--
$700.00Aug 21$6.200.2210.2%0.98%11.12%724

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. 126 contracts (avg 106 vol/day, 126 traded recently)

TDY averages only 106 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 08-21 call last traded $9.50 on 07/09 (now $6.20/$11.60) — try a limit near $8.90. Also watch the $630.00 07-17 call last traded $18.06 on 07/09 (now $3.00/$10.00) — try a limit near $6.50.
CALLS (82)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$640.00Jul 17$0.00$4.80$2.40$40.00 07/01$2.40–$38.00$2.40--
$640.00Aug 21$26.00$34.20$30.10$29.05 05/20$20.95–$52.00$29.05--
$640.00Sep 18$35.30$39.90$37.60$32.00 06/05$26.95–$58.10$35.30--
$640.00Nov 20$48.00$57.00$52.50$53.99 07/09$40.80–$73.30$52.50--
$640.00Dec 18$53.00$62.00$57.50$71.70 07/06$45.50–$78.65$57.50--
$640.00Jan 15$58.00$67.00$62.50$65.33 06/16$49.80–$83.35$62.50--
$630.00Jul 17$3.00$10.00$6.50$18.06 07/09$5.05–$46.00$6.504
$630.00Dec 18$59.00$67.90$63.45$77.90 07/06$50.50–$85.00$63.45--
$650.00Jul 17$0.00$4.80$2.40$30.25 07/01$2.40–$30.00$2.40--
$650.00Aug 21$21.00$28.20$24.60$32.50 06/30$17.45–$45.00$24.60--
$650.00Sep 18$29.70$35.40$32.55$33.20 07/10$22.95–$51.55$32.55--
$650.00Dec 18$48.00$57.00$52.50$66.10 07/06$41.45–$72.75$52.50--
$620.00Jul 17$13.00$19.00$16.00$28.05 06/25$8.75–$54.00$16.00--
$620.00Nov 20$59.50$68.00$63.75$68.00 06/16$50.55–$86.70$63.75--
$660.00Jul 17$0.00$4.80$2.40$13.50 07/02$2.40–$23.00$2.40--
$660.00Aug 21$16.00$23.80$19.90$36.26 07/01$13.95–$39.00$19.90--
$660.00Sep 18$24.90$28.70$26.80$21.20 07/10$19.45–$46.00$24.90--
$660.00Nov 20$37.10$47.00$42.05$54.47 06/30$32.55–$61.60$42.05--
$660.00Dec 18$43.00$51.90$47.45$59.00 07/06$36.95–$66.75$47.45--
$660.00Jan 15$47.00$56.00$51.50$52.30 07/10$40.60–$71.50$51.50--
$610.00Jul 17$23.00$29.80$26.40$24.00 06/22$16.00–$63.00$24.00--
$610.00Aug 21$45.00$52.60$48.80$48.40 06/25$35.50–$74.00$48.40--
$610.00Dec 18$71.00$79.90$75.45$100.00 07/02$61.25–$99.00$75.45--
$670.00Jul 17$0.00$4.80$2.40$5.45 07/07$2.40–$17.50$2.40--
$670.00Aug 21$12.00$19.60$15.80$33.65 06/30$11.50–$33.00$15.80--
$670.00Sep 18$18.40$24.50$21.45$20.14 07/10$16.45–$40.50$20.14--
$670.00Nov 20$32.90$42.00$37.45$33.00 05/19$28.95–$56.00$33.00--
$670.00Dec 18$38.00$47.00$42.50$55.10 07/06$33.45–$61.10$42.50--
$670.00Jan 15$43.00$51.90$47.45$47.60 07/10$36.90–$66.35$47.45--
$670.00May 21$64.00$73.00$68.50$68.05 07/08$57.00–$88.00$68.05--
$600.00Jul 17$33.00$40.10$36.55$37.80 06/09$24.95–$71.90$36.55--
$600.00Nov 20$72.00$81.00$76.50$80.23 06/16$61.85–$101.10$76.50--
$680.00Jul 17$0.00$4.80$2.40$11.70 07/01$1.95–$12.45$2.40--
$680.00Aug 21$9.00$16.70$12.85$11.98 07/07$9.05–$26.45$11.98--
$680.00Sep 18$15.00$23.60$19.30$20.75 06/12$13.50–$34.55$19.30--
$680.00Dec 18$34.00$42.90$38.45$49.60 07/06$29.45–$55.30$38.45--
$680.00Jan 15$38.00$47.00$42.50$43.30 07/10$33.20–$60.50$42.50--
$590.00Dec 18$83.10$92.90$88.00$83.40 05/20$72.50–$113.45$83.40--
$690.00Jul 17$0.00$4.80$2.40$4.00 06/30$1.50–$7.80$2.40--
$690.00Aug 21$6.00$14.00$10.00$9.28 07/07$7.00–$23.00$9.28--
$690.00Sep 18$12.00$20.00$16.00$12.34 06/18$11.50–$29.50$12.34--
$690.00Dec 18$30.00$38.90$34.45$44.80 07/06$26.75–$50.50$34.45--
$690.00Jan 15$34.00$43.00$38.50$39.60 07/10$30.05–$55.50$38.50--
$580.00Aug 21$66.00$75.00$70.50$60.35 06/22$55.45–$99.05$66.00--
$580.00Dec 18$89.50$99.00$94.25$84.68 05/20$79.45–$120.50$89.50--
$700.00Jul 17$0.00$4.80$2.40$3.38 07/01$0.05–$6.35$2.40--
$700.00Aug 21$6.20$11.60$8.90$9.50 07/09$5.95–$18.50$8.9024
$700.00Sep 18$9.00$17.00$13.00$10.50 06/22$9.50–$25.05$10.50--
$700.00Nov 20$21.00$30.90$25.95$25.70 07/08$19.50–$40.50$25.70--
$710.00Jul 17$0.00$4.80$2.40$0.01 07/08$1.75–$5.05$0.01--
$710.00Aug 21$2.00$10.70$6.35$9.10 06/30$4.80–$15.50$6.35--
$710.00Nov 20$18.00$27.90$22.95$18.25 06/22$16.95–$36.05$18.25--
$710.00Dec 18$23.00$31.90$27.45$24.91 06/04$20.80–$41.20$24.91--
$560.00Nov 20$100.10$110.00$105.05$97.06 06/25$87.50–$132.00$100.10--
$720.00Aug 21$0.05$10.00$5.03$6.90 06/12$5.03–$12.50$5.03--
$720.00Sep 18$4.00$13.40$8.70$7.80 06/25$6.60–$18.00$7.80--
$720.00Nov 20$15.00$24.90$19.95$15.00 06/23$15.50–$32.20$15.00--
$730.00Aug 21$0.05$6.30$3.18$5.70 06/30$3.18–$10.20$3.18--
$730.00Dec 18$17.00$26.00$21.50$18.02 06/22$16.50–$33.45$18.02--
$740.00Aug 21$0.05$4.80$2.42$5.66 07/02$2.40–$7.65$2.42--
$740.00Sep 18$1.00$10.00$5.50$6.50 06/02$3.53–$12.10$5.50--
$750.00Jul 17$0.00$4.80$2.40$0.05 07/01$2.40–$2.40$0.05--
$750.00Aug 21$0.00$4.80$2.40$3.40 06/30$2.40–$6.00$2.40--
$750.00Nov 20$9.00$18.00$13.50$11.00 07/07$10.05–$22.45$11.00--
$750.00Jan 15$15.00$24.70$19.85$15.00 06/23$16.00–$31.05$15.00--
$520.00Jul 17$111.30$121.00$116.15$104.57 06/18$94.95–$150.00$111.30--
$760.00Sep 18$0.05$10.00$5.03$4.41 07/10$5.03–$8.95$4.41--
$760.00Nov 20$7.00$16.90$11.95$12.40 06/04$9.05–$19.95$11.95--
$770.00Nov 20$5.10$15.00$10.05$11.90 07/09$8.05–$17.20$10.05--
$500.00Dec 18$152.00$162.00$157.00$190.00 07/01$137.95–$186.95$157.00--
$780.00Dec 18$7.00$16.90$11.95$14.00 06/15$9.05–$19.00$11.95--
$780.00May 21$25.00$35.00$30.00$29.72 06/18$24.00–$41.00$29.72--
$790.00Dec 18$5.00$14.90$9.95$12.00 07/09$8.05–$17.00$9.95--
$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$16.00$11.50$8.40 06/22$9.05–$18.40$8.40--
$820.00Dec 18$2.00$11.90$6.95$11.16 07/02$5.50–$12.00$6.95--
$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$270.00$280.00$275.00$251.30 06/08$252.80–$307.00$270.00--
$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 (44)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$640.00Dec 18$46.00$55.00$50.50$41.60 07/06$38.85–$62.50$46.00--
$640.00Jan 15$49.00$58.00$53.50$50.20 07/09$41.45–$64.55$50.20--
$630.00Jul 17$0.00$4.80$2.40$11.10 06/30$2.40–$29.90$2.40--
$630.00Aug 21$23.00$32.00$27.50$34.50 05/20$16.95–$40.05$27.50--
$630.00Dec 18$42.00$51.00$46.50$37.70 07/06$35.00–$57.50$42.00--
$630.00Jan 15$44.20$54.00$49.10$46.00 07/09$37.50–$59.70$46.00--
$650.00Jan 15$54.00$63.00$58.50$55.10 07/09$44.95–$70.60$55.10--
$620.00Jul 17$0.00$4.80$2.40$8.50 06/30$2.40–$24.50$2.40--
$620.00Aug 21$19.00$28.00$23.50$17.00 07/02$14.85–$35.05$19.00--
$620.00Dec 18$38.00$47.00$42.50$34.20 07/06$32.00–$52.50$38.00--
$620.00Jan 15$40.10$50.00$45.05$41.90 07/09$34.50–$54.60$41.90--
$660.00Jul 17$19.00$27.00$23.00$13.50 06/30$13.50–$51.50$19.00--
$660.00Aug 21$37.90$46.00$41.95$26.65 06/30$26.50–$58.50$37.90--
$660.00Jan 15$59.00$68.00$63.50$60.00 07/09$49.00–$76.60$60.00--
$610.00Jul 17$0.00$4.80$2.40$2.10 06/30$2.40–$19.50$2.10--
$610.00Aug 21$16.00$25.00$20.50$17.30 07/09$12.00–$30.40$17.30--
$610.00Dec 18$34.00$43.00$38.50$31.10 07/06$29.05–$47.55$34.00--
$610.00Jan 15$36.10$46.00$41.05$38.30 07/09$31.50–$50.60$38.30--
$600.00Jul 17$0.00$4.80$2.40$0.75 07/10$2.40–$15.20$0.75--
$600.00Aug 21$12.40$22.00$17.20$20.60 07/10$10.50–$26.40$17.20--
$600.00Dec 18$30.10$40.00$35.05$28.10 07/06$25.95–$43.50$30.10--
$590.00Jul 17$0.00$4.80$2.40$1.00 07/10$1.65–$12.90$1.00--
$590.00Aug 21$10.00$19.00$14.50$17.94 06/25$8.95–$22.50$14.50--
$580.00Jul 17$0.00$4.80$2.40$7.30 06/18$2.38–$10.05$2.40--
$580.00Aug 21$8.00$17.00$12.50$10.40 07/07$7.75–$19.50$10.40--
$570.00Jul 17$0.00$4.80$2.40$9.50 06/23$2.40–$8.00$2.40--
$570.00Aug 21$6.10$15.00$10.55$11.81 07/10$6.50–$17.05$10.55--
$710.00Jul 17$71.00$77.00$74.00$59.10 07/07$44.55–$98.15$71.00--
$560.00Jul 17$0.00$4.80$2.40$0.99 07/08$1.53–$6.25$0.99--
$560.00Aug 21$5.60$12.00$8.80$10.24 07/10$5.50–$14.10$8.80--
$550.00Jul 17$0.00$4.80$2.40$4.50 06/17$1.58–$5.50$2.40--
$550.00Nov 20$14.00$23.80$18.90$22.57 06/22$13.50–$24.05$18.90--
$530.00Jul 17$0.00$4.80$2.40$2.35 06/30$0.68–$5.05$2.35--
$530.00Sep 18$4.00$13.00$8.50$8.20 06/29$5.30–$11.50$8.20--
$520.00Jul 17$0.00$4.80$2.40$3.10 06/12$2.40–$5.03$2.40--
$520.00Sep 18$2.10$12.00$7.05$11.05 06/10$5.05–$10.05$7.05--
$520.00Nov 20$8.10$18.00$13.05$19.00 06/01$9.90–$17.05$13.05--
$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–$5.15$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$11.00$6.50$4.50 06/30$5.05–$8.30$4.50--
$450.00Aug 21$0.05$4.80$2.42$3.50 06/05$2.40–$5.03$2.42--
$400.00Dec 18$0.10$10.00$5.05$4.80 06/03$3.53–$5.05$4.80--

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 16
Total Puts 24
Put/Call Ratio 1.50
Net Difference -8

Prior's Put/Call Breakdown

Total Calls 99
Total Puts 107
Put/Call Ratio 1.08
Net Difference -8

Prior 7-Day Put/Call Summary

Total Calls 183
Total Puts 1,397
Average Put/Call Ratio 2.84
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