Options Chain for TELEDYNE TECHNOLOGIES INC COM (TDY) - $625.32 as of 1/30/2026 2:08:25 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 370.00 | 243.00 | 253.00 | 248.00 | % | 0.67 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 1/30/2026 1:59:11 PM EST | |||
| 380.00 | 233.00 | 242.90 | 237.95 | % | 0.63 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 1/30/2026 1:59:11 PM EST | |||
| 390.00 | 223.40 | 233.00 | 228.20 | % | 0.59 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 1/30/2026 1:59:11 PM EST | |||
| 400.00 | 213.40 | 223.00 | 218.20 | % | 0.55 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 1/30/2026 1:59:11 PM EST | |||
| 410.00 | 203.20 | 213.00 | 208.10 | % | 0.51 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 1/30/2026 1:59:11 PM EST | |||
| 420.00 | 193.00 | 202.90 | 197.95 | % | 0.47 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 1/30/2026 1:59:11 PM EST | |||
| 430.00 | 183.00 | 193.00 | 188.00 | % | 0.44 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 1/30/2026 1:59:11 PM EST | |||
| 440.00 | 173.90 | 183.00 | 178.45 | % | 0.41 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 1/30/2026 1:59:11 PM EST | |||
| 450.00 | 163.00 | 173.00 | 168.00 | % | 0.37 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 1/30/2026 1:59:11 PM EST | |||
| 460.00 | 153.90 | 163.00 | 158.45 | % | 0.34 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 1/30/2026 1:59:11 PM EST | |||
| 470.00 | 144.00 | 153.00 | 148.50 | % | 0.32 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 1/30/2026 1:59:11 PM EST | |||
| 480.00 | 133.70 | 143.00 | 138.35 | 134.80 | 0.00 | 0.00% | 0.29 | 0 | 1 | 0.76 | 1.00 | 0.00 | 0.00 | 1/21/2026 | 1/30/2026 1:59:11 PM EST |
| 490.00 | 123.30 | 133.00 | 128.15 | % | 0.26 | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 1/30/2026 1:59:11 PM EST | |||
| 500.00 | 113.40 | 123.00 | 118.20 | 115.00 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.65 | 1.00 | 0.00 | 0.00 | 1/21/2026 | 1/30/2026 1:59:11 PM EST |
| 510.00 | 103.90 | 113.00 | 108.45 | 39.00 | 0.00 | 0.00% | 0.21 | 0 | 2 | 0.61 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 1/30/2026 1:59:11 PM EST |
| 520.00 | 94.60 | 103.00 | 98.80 | 61.85 | 0.00 | 0.00% | 0.19 | 0 | 3 | 0.56 | 1.00 | 0.00 | -0.02 | 1/16/2026 | 1/30/2026 1:59:11 PM EST |
| 530.00 | 84.00 | 93.00 | 88.50 | 46.05 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.51 | 1.00 | 0.00 | -0.04 | 1/15/2026 | 1/30/2026 1:59:11 PM EST |
| 540.00 | 76.70 | 83.00 | 79.85 | 47.01 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.46 | 0.99 | 0.00 | -0.10 | 1/16/2026 | 1/30/2026 1:59:11 PM EST |
| 550.00 | 65.80 | 73.00 | 69.40 | 71.00 | 0.00 | 0.00% | 0.13 | 0 | 6 | 0.45 | 0.98 | 0.00 | -0.21 | 1/28/2026 | 1/30/2026 1:59:11 PM EST |
| 560.00 | 57.40 | 64.00 | 60.70 | 60.00 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.40 | 0.97 | 0.00 | -0.24 | 1/21/2026 | 1/30/2026 1:59:11 PM EST |
| 570.00 | 45.00 | 54.90 | 49.95 | 42.96 | 0.00 | 0.00% | 0.09 | 0 | 64 | 0.38 | 0.94 | 0.00 | -0.27 | 1/23/2026 | 1/30/2026 1:59:11 PM EST |
| 580.00 | 36.20 | 46.00 | 41.10 | 41.20 | 0.00 | 0.00% | 0.07 | 0 | 16 | 0.35 | 0.91 | 0.01 | -0.31 | 1/21/2026 | 1/30/2026 1:59:11 PM EST |
| 590.00 | 29.30 | 37.00 | 33.15 | 39.54 | 0.00 | 0.00% | 0.06 | 0 | 14 | 0.32 | 0.84 | 0.01 | -0.36 | 1/22/2026 | 1/30/2026 1:59:11 PM EST |
| 600.00 | 21.90 | 29.00 | 25.45 | 27.20 | -4.80 | -15.00% | 0.04 | 4 | 122 | 0.19 | 0.77 | 0.01 | -0.38 | 1/30/2026 | 1/30/2026 1:59:11 PM EST |
| 610.00 | 15.10 | 21.90 | 18.50 | 12.98 | 0.00 | 0.00% | 0.03 | 0 | 49 | 0.18 | 0.68 | 0.01 | -0.39 | 1/23/2026 | 1/30/2026 1:59:11 PM EST |
| 620.00 | 9.00 | 16.00 | 12.50 | 15.03 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.19 | 0.56 | 0.01 | -0.38 | 1/29/2026 | 1/30/2026 1:59:11 PM EST |
| 630.00 | 6.00 | 10.50 | 8.25 | 11.10 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.19 | 0.42 | 0.01 | -0.35 | 1/29/2026 | 1/30/2026 1:59:11 PM EST |
| 640.00 | 0.10 | 10.00 | 5.05 | 3.42 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.17 | 0.31 | 0.01 | -0.31 | 1/23/2026 | 1/30/2026 1:59:11 PM EST |
| 650.00 | 1.75 | 4.90 | 3.33 | 3.62 | 0.00 | 0.00% | 0.01 | 0 | 44 | 0.20 | 0.22 | 0.01 | -0.26 | 1/29/2026 | 1/30/2026 1:59:11 PM EST |
| 660.00 | 0.05 | 10.00 | 5.03 | 4.80 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.25 | 0.15 | 0.01 | -0.21 | 1/22/2026 | 1/30/2026 1:59:11 PM EST |
| 670.00 | 0.00 | 4.80 | 2.40 | 1.03 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.33 | 0.09 | 0.00 | -0.14 | 1/23/2026 | 1/30/2026 1:59:11 PM EST |
| 680.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.37 | 0.06 | 0.00 | -0.09 | 1/30/2026 1:59:11 PM EST | |||
| 690.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.41 | 0.03 | 0.00 | -0.06 | 1/30/2026 1:59:11 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 370.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 1/30/2026 1:59:11 PM EST | |||
| 380.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 1/30/2026 1:59:11 PM EST | |||
| 390.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 1/30/2026 1:59:11 PM EST | |||
| 400.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 1/30/2026 1:59:11 PM EST | |||
| 410.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 1/30/2026 1:59:11 PM EST | |||
| 420.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 1/30/2026 1:59:11 PM EST | |||
| 430.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 1/30/2026 1:59:11 PM EST | |||
| 440.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 1/30/2026 1:59:11 PM EST | |||
| 450.00 | 0.00 | 4.80 | 2.40 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.98 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 1/30/2026 1:59:11 PM EST |
| 460.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 1/30/2026 1:59:11 PM EST | |||
| 470.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 1/30/2026 1:59:11 PM EST | |||
| 480.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 1/30/2026 1:59:11 PM EST | |||
| 490.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 1/30/2026 1:59:11 PM EST | |||
| 500.00 | 0.00 | 4.80 | 2.40 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.72 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 1/30/2026 1:59:11 PM EST |
| 510.00 | 0.00 | 4.80 | 2.40 | 2.50 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.67 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 1/30/2026 1:59:11 PM EST |
| 520.00 | 0.20 | 4.80 | 2.50 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.48 | 0.00 | 0.00 | -0.02 | 1/29/2026 | 1/30/2026 1:59:11 PM EST |
| 530.00 | 0.00 | 4.80 | 2.40 | 0.82 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.57 | 0.00 | 0.00 | -0.04 | 1/22/2026 | 1/30/2026 1:59:11 PM EST |
| 540.00 | 0.00 | 4.80 | 2.40 | 1.56 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.52 | -0.01 | 0.00 | -0.10 | 1/27/2026 | 1/30/2026 1:59:11 PM EST |
| 550.00 | 1.05 | 2.45 | 1.75 | 1.29 | +0.01 | +0.79% | 0.00 | 3 | 13 | 0.36 | -0.02 | 0.00 | -0.21 | 1/30/2026 | 1/30/2026 1:59:11 PM EST |
| 560.00 | 0.40 | 5.60 | 3.00 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 34 | 0.35 | -0.03 | 0.00 | -0.24 | 1/29/2026 | 1/30/2026 1:59:11 PM EST |
| 570.00 | 0.20 | 10.00 | 5.10 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.35 | -0.06 | 0.00 | -0.27 | 1/22/2026 | 1/30/2026 1:59:11 PM EST |
| 580.00 | 0.00 | 4.80 | 2.40 | 2.10 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.32 | -0.09 | 0.01 | -0.31 | 1/22/2026 | 1/30/2026 1:59:11 PM EST |
| 590.00 | 0.05 | 9.30 | 4.68 | 3.37 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.24 | -0.16 | 0.01 | -0.36 | 1/22/2026 | 1/30/2026 1:59:11 PM EST |
| 600.00 | 1.00 | 10.00 | 5.50 | 8.06 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.23 | -0.23 | 0.01 | -0.38 | 1/23/2026 | 1/30/2026 1:59:11 PM EST |
| 610.00 | 4.00 | 11.00 | 7.50 | 9.00 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.22 | -0.32 | 0.01 | -0.39 | 1/28/2026 | 1/30/2026 1:59:11 PM EST |
| 620.00 | 10.50 | 16.00 | 13.25 | 10.90 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.21 | -0.44 | 0.01 | -0.38 | 1/29/2026 | 1/30/2026 1:59:11 PM EST |
| 630.00 | 14.00 | 23.90 | 18.95 | % | 0.03 | 0 | 0 | 0.22 | -0.58 | 0.01 | -0.35 | 1/30/2026 1:59:11 PM EST | |||
| 640.00 | 21.00 | 30.90 | 25.95 | 24.35 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.29 | -0.69 | 0.01 | -0.31 | 1/22/2026 | 1/30/2026 1:59:11 PM EST |
| 650.00 | 30.00 | 39.00 | 34.50 | % | 0.05 | 0 | 0 | 0.31 | -0.78 | 0.01 | -0.26 | 1/30/2026 1:59:11 PM EST | |||
| 660.00 | 39.00 | 48.00 | 43.50 | % | 0.07 | 0 | 0 | 0.33 | -0.85 | 0.01 | -0.21 | 1/30/2026 1:59:11 PM EST | |||
| 670.00 | 49.00 | 58.00 | 53.50 | % | 0.08 | 0 | 0 | 0.37 | -0.91 | 0.00 | -0.14 | 1/30/2026 1:59:11 PM EST | |||
| 680.00 | 59.00 | 68.00 | 63.50 | % | 0.09 | 0 | 0 | 0.42 | -0.94 | 0.00 | -0.09 | 1/30/2026 1:59:11 PM EST | |||
| 690.00 | 69.00 | 78.00 | 73.50 | % | 0.11 | 0 | 0 | 0.46 | -0.97 | 0.00 | -0.06 | 1/30/2026 1:59:11 PM EST |