Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Dark Pool Levels

TDY
Teledyne Technologies Incorporated
stock NYSE

At Close
Aug 14, 2026 3:59:56 PM EDT
679.37USD+0.848%(+5.71)188,926
0.00Bid   0.00Ask   0.00Spread
Pre-market
Aug 13, 2026 8:17:30 AM EDT
700.25USD+3.947%(+26.59)0
After-hours
Aug 14, 2026 4:10:30 PM EDT
679.67USD+0.044%(+0.30)2
OverviewOption ChainMax PainOption ChainHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Aug 21, 2026Sep 18, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Mar 19, 2027May 21, 2027

ITM/OTM for Sep 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
119157178


TDY Sep 18, 2026 Exp. - Volume by Strike
Puts
Calls

TDY Sep 18, 2026 Exp. - Open Interest by Strike

Puts
Calls

TDY Sep 18, 2026 Exp. - Max Pain @ $600.00

Puts
Calls


TDY Sep 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
940 C4.800%2203-10TDY260918C00940000
920 C00%0TDY260918C00920000
900 C00%0TDY260918C00900000
880 C00%0TDY260918C00880000
860 C00%0TDY260918C00860000
840 C00%0TDY260918C00840000
820 C2.70-61.97%1105-04TDY260918C00820000
810 C00%0TDY260918C00810000
800 C1.90-59.83%1107-14TDY260918C00800000
790 C00%0TDY260918C00790000
780 C2.70-55.00%1207-14TDY260918C00780000
770 C00%0TDY260918C00770000
760 C5.05-0.39%1808-05TDY260918C00760000
750 C5.630%4408-10TDY260918C00750000
740 C5.27+34.10%1808-11TDY260918C00740000
730 C5.470%1108-12TDY260918C00730000
720 C7.80-66.44%324906-25TDY260918C00720000
710 C16.00-20.00%1108-07TDY260918C00710000
700 C14.60+8.15%205008-12TDY260918C00700000
690 C17.90-34.89%32408-12TDY260918C00690000
680 C31.56+106.68%4608-04TDY260918C00680000
670 C20.14-3.17%3407-10TDY260918C00670000
660 C19.00-21.81%11207-29TDY260918C00660000
650 C34.20+3.35%21107-23TDY260918C00650000
640 C35.00-4.37%2607-20TDY260918C00640000
630 C50.45+7.34%15107-23TDY260918C00630000
620 C70.39-9.81%4408-04TDY260918C00620000
610 C90.60+72.54%20702-10TDY260918C00610000
600 C97.00+29.33%91108-06TDY260918C00600000
590 C102.70-1.06%12702-17TDY260918C00590000
580 C00%0TDY260918C00580000
570 C00%0TDY260918C00570000
560 C00%0TDY260918C00560000
550 C00%0TDY260918C00550000
540 C00%0TDY260918C00540000
530 C00%0TDY260918C00530000
520 C00%0TDY260918C00520000
510 C00%0TDY260918C00510000
500 C00%0TDY260918C00500000
490 C00%0TDY260918C00490000
480 C00%0TDY260918C00480000
470 C161.700%2201-21TDY260918C00470000
460 C00%0TDY260918C00460000
450 C179.600%2201-21TDY260918C00450000
440 C188.800%1101-21TDY260918C00440000
430 C00%0TDY260918C00430000
420 C207.500%1101-21TDY260918C00420000
410 C00%0TDY260918C00410000
400 C00%0TDY260918C00400000
390 C00%0TDY260918C00390000
380 C00%0TDY260918C00380000
Puts
StrikePriceChangeVolOILastContract Name
940 P00%0TDY260918P00940000
920 P00%0TDY260918P00920000
900 P00%0TDY260918P00900000
880 P00%0TDY260918P00880000
860 P00%0TDY260918P00860000
840 P00%0TDY260918P00840000
820 P00%0TDY260918P00820000
810 P00%0TDY260918P00810000
800 P00%0TDY260918P00800000
790 P00%0TDY260918P00790000
780 P00%0TDY260918P00780000
770 P00%0TDY260918P00770000
760 P00%0TDY260918P00760000
750 P00%0TDY260918P00750000
740 P00%0TDY260918P00740000
730 P00%0TDY260918P00730000
720 P00%0TDY260918P00720000
710 P00%0TDY260918P00710000
700 P00%0TDY260918P00700000
690 P00%0TDY260918P00690000
680 P22.68-0.13%1108-13TDY260918P00680000
670 P00%0TDY260918P00670000
660 P13.000%2208-11TDY260918P00660000
650 P11.900%1108-13TDY260918P00650000
640 P00%0TDY260918P00640000
630 P4.70-86.02%1208-13TDY260918P00630000
620 P00%0TDY260918P00620000
610 P3.05-25.61%11208-12TDY260918P00610000
600 P3.51-57.04%1108-10TDY260918P00600000
590 P00%0TDY260918P00590000
580 P1.30-90.02%4908-13TDY260918P00580000
570 P00%0TDY260918P00570000
560 P9.98-22.64%5607-21TDY260918P00560000
550 P7.25-40.08%101107-22TDY260918P00550000
540 P3.50-40.17%21807-23TDY260918P00540000
530 P5.10-37.80%101107-22TDY260918P00530000
520 P3.00-72.85%1207-27TDY260918P00520000
510 P00%0TDY260918P00510000
500 P11.930%1104-06TDY260918P00500000
490 P00%0TDY260918P00490000
480 P6.000%1105-27TDY260918P00480000
470 P00%0TDY260918P00470000
460 P00%0TDY260918P00460000
450 P00%0TDY260918P00450000
440 P00%0TDY260918P00440000
430 P00%0TDY260918P00430000
420 P00%0TDY260918P00420000
410 P00%0TDY260918P00410000
400 P1.250%1107-14TDY260918P00400000
390 P00%0TDY260918P00390000
380 P00%0TDY260918P00380000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC