Options Chain for TELEDYNE TECHNOLOGIES INC COM (TDY) - $559.00 as of 7/18/2025 3:39:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 350.00 | 207.00 | 216.90 | 211.95 | % | 0.61 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:49 PM EST | |||
| 360.00 | 197.00 | 206.90 | 201.95 | % | 0.56 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:49 PM EST | |||
| 370.00 | 187.00 | 196.90 | 191.95 | % | 0.52 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:49 PM EST | |||
| 380.00 | 177.00 | 186.80 | 181.90 | % | 0.48 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:49 PM EST | |||
| 390.00 | 167.00 | 177.00 | 172.00 | % | 0.44 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:49 PM EST | |||
| 400.00 | 157.00 | 167.00 | 162.00 | % | 0.41 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:49 PM EST | |||
| 410.00 | 147.00 | 157.00 | 152.00 | % | 0.37 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:49 PM EST | |||
| 420.00 | 137.00 | 147.00 | 142.00 | % | 0.34 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:49 PM EST | |||
| 430.00 | 127.00 | 137.00 | 132.00 | % | 0.31 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:49 PM EST | |||
| 440.00 | 117.10 | 127.00 | 122.05 | % | 0.28 | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:49 PM EST | |||
| 450.00 | 107.10 | 117.00 | 112.05 | % | 0.25 | 0 | 0 | 0.66 | 1.00 | 0.00 | -0.01 | 7/18/2025 3:59:49 PM EST | |||
| 460.00 | 97.20 | 107.00 | 102.10 | % | 0.22 | 0 | 0 | 0.57 | 1.00 | 0.00 | -0.02 | 7/18/2025 3:59:49 PM EST | |||
| 470.00 | 88.00 | 97.80 | 92.90 | % | 0.20 | 0 | 0 | 0.54 | 1.00 | 0.00 | -0.06 | 7/18/2025 3:59:49 PM EST | |||
| 480.00 | 78.40 | 88.00 | 83.20 | % | 0.17 | 0 | 0 | 0.50 | 0.99 | 0.00 | -0.08 | 7/18/2025 3:59:49 PM EST | |||
| 490.00 | 68.40 | 78.00 | 73.20 | 30.60 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.46 | 0.98 | 0.00 | -0.10 | 6/27/2025 | 7/18/2025 3:59:49 PM EST |
| 500.00 | 60.00 | 68.00 | 64.00 | % | 0.13 | 0 | 0 | 0.44 | 0.96 | 0.00 | -0.12 | 7/18/2025 3:59:49 PM EST | |||
| 510.00 | 51.00 | 57.40 | 54.20 | 34.15 | 0.00 | 0.00% | 0.11 | 0 | 9 | 0.44 | 0.93 | 0.00 | -0.09 | 7/15/2025 | 7/18/2025 3:59:49 PM EST |
| 520.00 | 41.00 | 49.00 | 45.00 | % | 0.09 | 0 | 0 | 0.40 | 0.88 | 0.01 | -0.13 | 7/18/2025 3:59:49 PM EST | |||
| 530.00 | 33.20 | 40.30 | 36.75 | 20.80 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.28 | 0.82 | 0.01 | -0.18 | 7/16/2025 | 7/18/2025 3:59:49 PM EST |
| 540.00 | 25.00 | 33.40 | 29.20 | 14.70 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.26 | 0.75 | 0.01 | -0.21 | 7/16/2025 | 7/18/2025 3:59:49 PM EST |
| 550.00 | 17.30 | 24.80 | 21.05 | 22.78 | 0.00 | 0.00% | 0.04 | 0 | 13 | 0.26 | 0.66 | 0.01 | -0.24 | 7/18/2025 | 7/18/2025 3:59:49 PM EST |
| 560.00 | 11.00 | 19.00 | 15.00 | 15.00 | -3.00 | -16.67% | 0.03 | 1 | 3 | 0.24 | 0.56 | 0.01 | -0.26 | 7/21/2025 | 7/18/2025 3:59:49 PM EST |
| 570.00 | 6.00 | 14.00 | 10.00 | 9.79 | +6.60 | +206.90% | 0.02 | 4 | 3 | 0.22 | 0.45 | 0.01 | -0.25 | 7/21/2025 | 7/18/2025 3:59:49 PM EST |
| 580.00 | 2.30 | 10.90 | 6.60 | 9.60 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.21 | 0.34 | 0.01 | -0.23 | 7/18/2025 | 7/18/2025 3:59:49 PM EST |
| 590.00 | 0.30 | 10.00 | 5.15 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.19 | 0.24 | 0.01 | -0.20 | 7/8/2025 | 7/18/2025 3:59:49 PM EST |
| 600.00 | 0.05 | 10.00 | 5.03 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.23 | 0.17 | 0.01 | -0.15 | 7/7/2025 | 7/18/2025 3:59:49 PM EST |
| 610.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.30 | 0.11 | 0.01 | -0.12 | 7/18/2025 3:59:49 PM EST | |||
| 620.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.34 | 0.07 | 0.00 | -0.08 | 7/18/2025 3:59:49 PM EST | |||
| 630.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.37 | 0.04 | 0.00 | -0.05 | 7/18/2025 3:59:49 PM EST | |||
| 640.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 350.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:49 PM EST | |||
| 360.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:49 PM EST | |||
| 370.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:49 PM EST | |||
| 380.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:49 PM EST | |||
| 390.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:49 PM EST | |||
| 400.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:49 PM EST | |||
| 410.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:49 PM EST | |||
| 420.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:49 PM EST | |||
| 430.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:49 PM EST | |||
| 440.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:49 PM EST | |||
| 450.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.67 | 0.00 | 0.00 | -0.01 | 7/18/2025 3:59:49 PM EST | |||
| 460.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.62 | 0.00 | 0.00 | -0.02 | 7/18/2025 3:59:49 PM EST | |||
| 470.00 | 0.00 | 4.80 | 2.40 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.57 | 0.00 | 0.00 | -0.06 | 7/18/2025 | 7/18/2025 3:59:49 PM EST |
| 480.00 | 0.00 | 4.80 | 2.40 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.36 | -0.01 | 0.00 | -0.08 | 7/18/2025 | 7/18/2025 3:59:49 PM EST |
| 490.00 | 0.00 | 4.80 | 2.40 | 11.48 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.34 | -0.02 | 0.00 | -0.10 | 6/26/2025 | 7/18/2025 3:59:49 PM EST |
| 500.00 | 0.00 | 4.80 | 2.40 | 9.19 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.43 | -0.04 | 0.00 | -0.12 | 7/8/2025 | 7/18/2025 3:59:49 PM EST |
| 510.00 | 0.05 | 10.00 | 5.03 | 12.67 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.32 | -0.07 | 0.00 | -0.09 | 7/8/2025 | 7/18/2025 3:59:49 PM EST |
| 520.00 | 0.30 | 10.00 | 5.15 | 9.28 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.29 | -0.12 | 0.01 | -0.13 | 7/14/2025 | 7/18/2025 3:59:49 PM EST |
| 530.00 | 0.45 | 10.00 | 5.23 | % | 0.01 | 0 | 0 | 0.24 | -0.18 | 0.01 | -0.18 | 7/18/2025 3:59:49 PM EST | |||
| 540.00 | 2.00 | 11.00 | 6.50 | % | 0.01 | 0 | 0 | 0.24 | -0.25 | 0.01 | -0.21 | 7/18/2025 3:59:49 PM EST | |||
| 550.00 | 5.00 | 13.90 | 9.45 | % | 0.02 | 0 | 0 | 0.24 | -0.34 | 0.01 | -0.24 | 7/18/2025 3:59:49 PM EST | |||
| 560.00 | 9.00 | 16.10 | 12.55 | 12.70 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.24 | -0.44 | 0.01 | -0.26 | 7/18/2025 | 7/18/2025 3:59:49 PM EST |
| 570.00 | 15.20 | 22.90 | 19.05 | % | 0.03 | 0 | 0 | 0.22 | -0.55 | 0.01 | -0.25 | 7/18/2025 3:59:49 PM EST | |||
| 580.00 | 21.00 | 28.80 | 24.90 | % | 0.04 | 0 | 0 | 0.22 | -0.66 | 0.01 | -0.23 | 7/18/2025 3:59:49 PM EST | |||
| 590.00 | 28.00 | 37.00 | 32.50 | % | 0.06 | 0 | 0 | 0.21 | -0.76 | 0.01 | -0.20 | 7/18/2025 3:59:49 PM EST | |||
| 600.00 | 36.60 | 45.00 | 40.80 | % | 0.07 | 0 | 0 | 0.33 | -0.83 | 0.01 | -0.15 | 7/18/2025 3:59:49 PM EST | |||
| 610.00 | 45.00 | 54.90 | 49.95 | % | 0.08 | 0 | 0 | 0.36 | -0.89 | 0.01 | -0.12 | 7/18/2025 3:59:49 PM EST | |||
| 620.00 | 55.00 | 64.90 | 59.95 | % | 0.10 | 0 | 0 | 0.38 | -0.93 | 0.00 | -0.08 | 7/18/2025 3:59:49 PM EST | |||
| 630.00 | 65.00 | 74.60 | 69.80 | % | 0.11 | 0 | 0 | 0.42 | -0.96 | 0.00 | -0.05 | 7/18/2025 3:59:49 PM EST | |||
| 640.00 | 75.50 | 83.00 | 79.25 | % | 0.12 | 0 | 0 | EST |