Teledyne Technologies Options

View Teledyne Technologies (TDY) options chain, put/call ratios, volume and open interest data.

P/C Ratio (Vol)

6.00

P/C Ratio (OI)

0.98

Volume vs. Open Interest by Strike

Volume by Expiration

Expiration Date

모든 머니니스

모든 행사 범위

300.01000.0

300.0

1000.0

모든 마지막 가격

모든 변화

모든 매수호가

모든 매도호가

모든 거래량

모든 미결제약정

Strike

모든 마지막 가격

모든 변화

모든 매수호가

모든 매도호가

모든 거래량

모든 미결제약정

Last Price-

Change

Bid361

Ask370.9

volume0

Intrest1

Strike

300

Last Price1.7Mar 26, 2026

Change

-0%

Bid-

Ask4.9

volume0

Intrest2

Last Price-

Change

Bid351

Ask360.4

volume0

Intrest2

Strike

310

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest2

Last Price-

Change

Bid341

Ask350

volume0

Intrest2

Strike

320

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest1

Last Price-

Change

Bid331

Ask340.8

volume0

Intrest3

Strike

330

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Last Price-

Change

Bid321

Ask330.5

volume0

Intrest1

Strike

340

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Last Price308Apr 24, 2026

Change

-0%

Bid311

Ask321

volume0

Intrest1

Strike

350

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Last Price-

Change

Bid301

Ask311

volume0

Intrest2

Strike

360

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Last Price-

Change

Bid291

Ask301

volume0

Intrest2

Strike

370

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Last Price-

Change

Bid281

Ask291

volume0

Intrest3

Strike

380

Last Price4.8Sep 15, 2026

Change

-0%

Bid-

Ask4.9

volume0

Intrest2

Last Price-

Change

Bid271

Ask281

volume0

Intrest3

Strike

390

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Last Price-

Change

Bid261

Ask271

volume0

Intrest1

Strike

400

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest3

Last Price-

Change

Bid251

Ask261

volume0

Intrest0

Strike

410

Last Price5.2Sep 15, 2026

Change

-0%

Bid-

Ask4.9

volume0

Intrest1

Last Price230.4May 04, 2026

Change

-0%

Bid241.1

Ask251

volume0

Intrest6

Strike

420

Last Price1Sep 10, 2026

Change

-0%

Bid-

Ask4.9

volume0

Intrest5

Last Price-

Change

Bid231.1

Ask241

volume0

Intrest1

Strike

430

Last Price4.6May 05, 2026

Change

-0%

Bid-

Ask4.9

volume0

Intrest1

Last Price-

Change

Bid221.1

Ask231

volume0

Intrest0

Strike

440

Last Price3.38Jul 27, 2026

Change

-0%

Bid-

Ask4.9

volume0

Intrest4

Last Price-

Change

Bid211.1

Ask221

volume0

Intrest1

Strike

450

Last Price6.5May 07, 2026

Change

-0%

Bid-

Ask4.9

volume0

Intrest2

Last Price-

Change

Bid201.1

Ask211

volume0

Intrest1

Strike

460

Last Price4.5Jun 30, 2026

Change

-0%

Bid-

Ask4.9

volume0

Intrest2

Last Price-

Change

Bid191.1

Ask201

volume0

Intrest1

Strike

470

Last Price3.2Aug 05, 2026

Change

-0%

Bid-

Ask4.9

volume0

Intrest1

Last Price-

Change

Bid181.1

Ask191

volume0

Intrest1

Strike

480

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Last Price-

Change

Bid171.1

Ask181

volume0

Intrest1

Strike

490

Last Price1.15Oct 02, 2026

Change

-0%

Bid-

Ask4.9

volume0

Intrest5

Last Price-

Change

Bid161.1

Ask171

volume0

Intrest0

Strike

500

Last Price4.2Sep 04, 2026

Change

-0%

Bid-

Ask4.9

volume0

Intrest5

Last Price-

Change

Bid151.1

Ask161

volume0

Intrest5

Strike

510

Last Price4.79Sep 08, 2026

Change

-0%

Bid-

Ask4.9

volume0

Intrest2

Last Price-

Change

Bid141.2

Ask151

volume0

Intrest5

Strike

520

Last Price1.69Oct 20, 2026

Change

-0%

Bid-

Ask4.9

volume0

Intrest20

Last Price94Oct 16, 2026

Change

-0%

Bid131.1

Ask141

volume0

Intrest1

Strike

530

Last Price2.04Oct 20, 2026

Change

-0%

Bid-

Ask4.5

volume0

Intrest15

Last Price-

Change

Bid121.4

Ask131

volume0

Intrest0

Strike

540

Last Price4.9Oct 09, 2026

Change

-0%

Bid-

Ask4.9

volume0

Intrest2

Last Price139.5Aug 14, 2026

Change

-0%

Bid112

Ask121

volume0

Intrest0

Strike

550

Last Price0.85Nov 02, 2026

Change

-0%

Bid0.25

Ask4.9

volume0

Intrest3

Last Price97.06Jun 25, 2026

Change

-0%

Bid103

Ask111

volume0

Intrest0

Strike

560

Last Price1.75Oct 27, 2026

Change

-0%

Bid-

Ask4.9

volume0

Intrest4

Last Price59.61Oct 02, 2026

Change

-0%

Bid94

Ask102

volume0

Intrest8

Strike

570

Last Price4.8Nov 03, 2026

Change

0.7713.82%

Bid0.1

Ask2.5

volume1

Intrest201

Last Price-

Change

Bid84

Ask92

volume0

Intrest1

Strike

580

Last Price7.58Oct 22, 2026

Change

-0%

Bid0.5

Ask4.9

volume0

Intrest6

Last Price52.8Oct 21, 2026

Change

-0%

Bid76

Ask82

volume0

Intrest1

Strike

590

Last Price2.25Oct 30, 2026

Change

-0%

Bid-

Ask4.9

volume0

Intrest210

Last Price38.65Oct 23, 2026

Change

-0%

Bid67

Ask73

volume0

Intrest9

Strike

600

Last Price1.9Nov 03, 2026

Change

10.184.17%

Bid0.05

Ask10

volume1

Intrest3

Last Price29.5Sep 10, 2026

Change

-0%

Bid58

Ask64

volume0

Intrest3

Strike

610

Last Price2.85Nov 02, 2026

Change

-0%

Bid0.3

Ask10

volume0

Intrest2

Last Price26.7Oct 02, 2026

Change

-0%

Bid49

Ask55

volume0

Intrest13

Strike

620

Last Price4.75Nov 03, 2026

Change

2.2932.53%

Bid0.1

Ask10

volume2

Intrest8

Last Price49.2Oct 29, 2026

Change

-0%

Bid40

Ask47

volume0

Intrest2

Strike

630

Last Price5.35Nov 03, 2026

Change

0.6811.28%

Bid1

Ask10

volume2

Intrest5

Last Price22.86Oct 27, 2026

Change

-0%

Bid32

Ask39

volume0

Intrest17

Strike

640

Last Price7.75Oct 28, 2026

Change

-0%

Bid4

Ask12

volume0

Intrest0

Last Price26.02Nov 03, 2026

Change

3.2414.22%

Bid25

Ask31.3

volume1

Intrest13

Strike

650

Last Price14.97Oct 30, 2026

Change

-0%

Bid7

Ask14

volume0

Intrest2

Last Price15.37Oct 30, 2026

Change

-0%

Bid18

Ask24.1

volume0

Intrest91

Strike

660

Last Price14.8Nov 03, 2026

Change

4.239.62%

Bid11

Ask18

volume2

Intrest1

Last Price20.99Oct 29, 2026

Change

-0%

Bid12

Ask18.7

volume0

Intrest13

Strike

670

Last Price18.2Nov 03, 2026

Change

12.9541.57%

Bid15

Ask22

volume2

Intrest0

Last Price4.2Oct 21, 2026

Change

-0%

Bid7

Ask14

volume0

Intrest31

Strike

680

Last Price34Aug 17, 2026

Change

-0%

Bid20.8

Ask27

volume0

Intrest1

Last Price6.1Nov 03, 2026

Change

0.68.96%

Bid4.9

Ask11

volume1

Intrest21

Strike

690

Last Price-

Change

Bid26.8

Ask33

volume0

Intrest0

Last Price6Oct 29, 2026

Change

-0%

Bid0.1

Ask10

volume0

Intrest23

Strike

700

Last Price-

Change

Bid33.2

Ask40

volume0

Intrest0

Last Price5.11Oct 02, 2026

Change

-0%

Bid0.05

Ask10

volume0

Intrest19

Strike

710

Last Price-

Change

Bid42

Ask51.4

volume0

Intrest0

Last Price4.9Oct 05, 2026

Change

-0%

Bid-

Ask4.9

volume0

Intrest13

Strike

720

Last Price-

Change

Bid51

Ask60.4

volume0

Intrest0

Last Price7.01Aug 26, 2026

Change

-0%

Bid-

Ask4.9

volume0

Intrest12

Strike

730

Last Price-

Change

Bid60

Ask69.6

volume0

Intrest0

Last Price13.48Aug 18, 2026

Change

-0%

Bid-

Ask4.9

volume0

Intrest2

Strike

740

Last Price148.62Mar 27, 2026

Change

-0%

Bid70

Ask79.5

volume0

Intrest0

Last Price2.5Oct 02, 2026

Change

-0%

Bid-

Ask4.9

volume0

Intrest8

Strike

750

Last Price157.32Mar 27, 2026

Change

-0%

Bid80

Ask89.6

volume0

Intrest0

Last Price6.6Aug 20, 2026

Change

-0%

Bid-

Ask4.9

volume0

Intrest6

Strike

760

Last Price-

Change

Bid90

Ask99.7

volume0

Intrest0

Last Price15.78Aug 06, 2026

Change

-0%

Bid-

Ask4.9

volume0

Intrest1

Strike

770

Last Price-

Change

Bid100

Ask109.7

volume0

Intrest0

Last Price18.3Apr 08, 2026

Change

-0%

Bid-

Ask4.9

volume0

Intrest2

Strike

780

Last Price-

Change

Bid110

Ask120

volume0

Intrest0

Last Price11.9Aug 05, 2026

Change

-0%

Bid-

Ask4.9

volume0

Intrest3

Strike

790

Last Price-

Change

Bid120

Ask129.8

volume0

Intrest0

Last Price10.3Aug 05, 2026

Change

-0%

Bid-

Ask4.9

volume0

Intrest11

Strike

800

Last Price153.9Jul 22, 2026

Change

-0%

Bid130

Ask140

volume0

Intrest0

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Strike

820

Last Price-

Change

Bid150

Ask160

volume0

Intrest0

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Strike

840

Last Price-

Change

Bid170

Ask180

volume0

Intrest0

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Strike

860

Last Price-

Change

Bid190

Ask199.7

volume0

Intrest0

Last Price0.05Oct 21, 2026

Change

-0%

Bid-

Ask0.05

volume0

Intrest9

Strike

880

Last Price-

Change

Bid210

Ask220

volume0

Intrest0

Last Price2.1Aug 04, 2026

Change

-0%

Bid-

Ask4.9

volume0

Intrest2

Strike

900

Last Price-

Change

Bid230

Ask240

volume0

Intrest0

Last Price1.36Jun 09, 2026

Change

-0%

Bid-

Ask4.9

volume0

Intrest2

Strike

920

Last Price-

Change

Bid250

Ask260

volume0

Intrest0

Last Price3Apr 28, 2026

Change

-0%

Bid-

Ask4.9

volume0

Intrest2

Strike

940

Last Price-

Change

Bid270

Ask280

volume0

Intrest0

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest1

Strike

960

Last Price-

Change

Bid290

Ask300

volume0

Intrest0

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest1

Strike

980

Last Price-

Change

Bid310

Ask320

volume0

Intrest0

Last Price0.96Apr 09, 2026

Change

-0%

Bid-

Ask4.9

volume0

Intrest2

Strike

1000

Last Price-

Change

Bid330

Ask339.9

volume0

Intrest0

Teledyne Technologies Inc 옵션 체인

뉴스

파트너 / 기고자

벤징가 글로벌

Teledyne Technologies Options