TMO - Options Database

TMO

THERMO FISHER SCIENT

$523.44 +1.97%

$523.16 (-0.05%)🌙

as of 07/02 07:05 PM

(7/1 19:04) ◀

Thursday, July 2, 2026 (7:05pm)

▶ (7/6 19:04)

◀ 7/2 19:05 ▶

Option Volume

Detail

ℹ

Current (07/02) 3,044

Calls: 1,624 (53%)

Puts: 1,420 (47%)

Prior (07/01) 2,073

Calls: 1,472 (71%)

Puts: 601 (29%)

Current vs Prior +46.84%

Calls: +10.33% (Calls)

Puts: +136.27% (Puts)

Prior 7-Day Total 20,855

Calls: 13,284 (64%)

Puts: 7,571 (36%)

Prior 7-Day Average 2,979

Calls: 1,897 (64%)

Puts: 1,081 (36%)

Current vs Prior 7-Day Avg +2.17%

Calls: -14.42%

Puts: +31.29%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/02) $5.38M

Calls: $3.15M (59%)

Puts: $2.22M (41%)

Prior (07/01) $3.17M

Calls: $2.43M (77%)

Puts: $740.6K (23%)

Current vs Prior +69.55%

Calls: +29.79%

Puts: +199.98%

Prior 7-Day Total $37.59M

Calls: $29.05M (77%)

Puts: $8.54M (23%)

Prior 7-Day Average $5.37M

Calls: $4.15M (77%)

Puts: $1.22M (23%)

Current vs Prior 7-Day Avg +0.09%

Calls: -24.00%

Puts: +81.99%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/02) 0.87

Prior (07/01) 0.41

Current vs Prior +114.16%

Prior 7-Day Average 0.86

Current vs Prior 7-Day Avg +1.91%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/02) 16,855

Calls: 9,560 (57%)

Puts: 7,295 (43%)

Prior (07/01) 14,455

Calls: 7,223 (50%)

Puts: 7,232 (50%)

Current vs Prior +16.60%

Prior 7-Day Total 102,036

Calls: 62,886 (58%)

Puts: 44,654 (42%)

Prior 7-Day Average 14,576

Calls: 8,983 (58%)

Puts: 6,379 (42%)

Current vs Prior 7-Day Avg +15.63%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/02) | Next (07/10)Expiry (07/17) | Next (08/21)

Current 1.22% | 3.61%5.51% | 11.02%

Prior 2.34% | 5.12%-- | --

Current vs Prior +54.46% | +7.58%-- | --

Prior 7-Day Avg 2.92% | 4.91%-- | --

Current vs 7-Day Avg +23.54% | +12.36%-- | --

Prior 7-Day Eod 2.34% | 5.12%-- | --

Current vs 7-Day Eod +54.46% | +7.58%-- | --

Sentiment BEARISH--

Relative Spread

Detail

ℹ

Expiry | Next

Current 57.48% | 28.09%

Calls: 53.06% | 36.17%

Puts: 61.90% | 20.00%

Prior 57.48% | 28.09%

Calls: 53.06% | 36.17%

Puts: 61.90% | 20.00%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 53.42% | 28.83%

Calls: 45.46% | 28.37%

Puts: 60.02% | 29.54%

Current vs 7-Day Avg +7.60% | -2.58%

Liquidity Expensive

Add Card

🤖 AI Insights

Elevated premium activity with dollar volume up 70% vs prior. P/C ratio rising 114% - increased hedging/bearish positioning.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior BEARISH

7-Day Avg BEARISH

📈 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

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 3 of results (avg 8.8%, best 7.0%)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$450.00	Jul 17	71.80	77.00	$74.40	7.0%	1	1.00	25
$470.00	Jul 17	52.40	57.60	$55.00	9.5%	2	0.93	130
$460.00	Jul 17	60.00	66.30	$63.15	10.0%	2	0.96	65

PUTS (0)

No puts meet the criteria

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. 38 found (avg delta 0.73, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$450.00	Jul 17	71.80	77.00	$74.40	7.0%	1	1.00	25
$460.00	Jul 17	60.00	66.30	$63.15	10.0%	2	0.96	65
$465.00	Jul 17	55.00	62.00	$58.50	12.0%	1	0.94	--
$470.00	Jul 17	52.40	57.60	$55.00	9.5%	2	0.93	130
$462.50	Jul 2	56.00	62.00	$59.00	10.2%	1	0.90	--

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$525.00	Jul 2	0.55	6.90	$3.73	170.2%	2	0.85	--
$530.00	Jul 10	10.00	13.60	$11.80	30.5%	1	0.60	--
$525.00	Jul 10	9.30	10.50	$9.90	12.1%	7	0.51	--
$525.00	Jul 17	12.70	16.80	$14.75	27.8%	6	0.51	--

Most actively traded options today. High liquidity = easy entry/exit. 90 active (total vol 1.6K, top 538)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$530.00	Jul 17	9.50	11.80	$10.65	21.6%	218	0.43	212
$525.00	Jul 10	7.30	9.20	$8.25	23.0%	214	0.49	7
$500.00	Jul 17	24.00	30.90	$27.45	25.1%	119	0.77	271
$520.00	Jul 17	12.00	16.20	$14.10	29.8%	74	0.54	363
$520.00	Jul 24	20.40	25.00	$22.70	20.3%	38	0.55	72

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$515.00	Jul 24	11.80	17.80	$14.80	40.5%	538	0.41	136
$430.00	Jul 17	0.00	1.05	$0.53	198.1%	37	0.03	124
$430.00	Jul 24	0.50	9.20	$4.85	179.4%	37	0.11	72
$470.00	Jul 2	0.00	0.05	$0.03	166.7%	25	0.00	9
$520.00	Jul 2	0.00	4.80	$2.40	200.0%	11	0.38	--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 15 strikes (avg 1163.9%, max 2571.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$495.00	Jul 2	Aug 7	732.0%	36.0%	1933.3%	4	--
$500.00	Jul 2	Jul 31	641.0%	36.0%	1680.6%	4	17
$560.00	Jul 2	Jul 17	357.0%	29.0%	1131.0%	21	--
$535.00	Jul 2	Jul 31	429.0%	36.0%	1091.7%	8	98
$510.00	Jul 2	Jul 24	450.0%	38.0%	1084.2%	7	149

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$430.00	Jul 2	Jul 24	1843.0%	69.0%	2571.0%	38	72
$465.00	Jul 2	Jul 10	1249.0%	64.0%	1851.6%	2	31
$450.00	Jul 2	Jul 17	724.0%	38.0%	1805.3%	12	261
$490.00	Jul 2	Jul 17	370.0%	32.0%	1056.2%	7	86
$520.00	Jul 2	Jul 10	230.0%	27.0%	751.9%	12	--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 37 found (best R:R 29.30, avg 3.77)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$560.00	$570.00	Jul 17	$0.85	$9.15	$0.85	10.76	$560.85
$535.00	$560.00	Jul 2	$2.37	$22.63	$2.37	9.55	$537.37
$520.00	$525.00	Jul 17	$1.05	$3.95	$1.05	3.76	$521.05
$545.00	$550.00	Jul 17	$1.10	$3.90	$1.10	3.55	$546.10
$550.00	$560.00	Jul 17	$2.27	$7.73	$2.27	3.41	$552.27

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$460.00	$450.00	Jul 17	$0.33	$9.67	$0.33	29.30	$459.67
$490.00	$460.00	Jul 17	$2.20	$27.80	$2.20	12.64	$487.80
$510.00	$430.00	Jul 24	$8.55	$71.45	$8.55	8.36	$501.45
$500.00	$490.00	Jul 17	$1.87	$8.13	$1.87	4.35	$498.13
$462.50	$450.00	Jul 2	$2.37	$10.13	$2.37	4.27	$460.13

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 54 found (best R:R 37.89, avg 3.47)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$462.50	$480.00	Jul 2	$17.05	$17.05	$0.45	37.89	$479.55
$470.00	$490.00	Jul 17	$19.20	$19.20	$0.80	24.00	$489.20
$480.00	$495.00	Jul 2	$14.20	$14.20	$0.80	17.75	$494.20
$460.00	$465.00	Jul 17	$4.65	$4.65	$0.35	13.29	$464.65
$515.00	$520.00	Jul 17	$4.60	$4.60	$0.40	11.50	$519.60

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$492.50	$490.00	Jul 2	$2.35	$2.35	$0.15	15.67	$490.15
$525.00	$520.00	Jul 10	$3.15	$3.15	$1.85	1.70	$521.85
$525.00	$510.00	Jul 17	$7.40	$7.40	$7.60	0.97	$517.60
$530.00	$525.00	Jul 10	$1.90	$1.90	$3.10	0.61	$528.10
$515.00	$510.00	Jul 24	$1.40	$1.40	$3.60	0.39	$513.60

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 16 found (avg debit $4.94, cheapest $0.37)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$495.00	Jul 2	Jul 10	$1.45	732.0%	33.0%
$560.00	Jul 2	Jul 17	$1.95	357.0%	29.0%
$530.00	Jul 2	Jul 10	$3.75	330.0%	28.0%
$500.00	Jul 2	Jul 17	$4.75	641.0%	31.0%
$545.00	Jul 17	Jul 24	$5.20	31.0%	37.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$450.00	Jul 2	Jul 17	$0.37	724.0%	38.0%
$490.00	Jul 2	Jul 17	$2.88	370.0%	32.0%
$520.00	Jul 2	Jul 10	$4.35	230.0%	27.0%
$510.00	Jul 17	Jul 24	$6.05	30.0%	38.0%
$525.00	Jul 2	Jul 10	$6.17	54.0%	28.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 15 found (cheapest 0.75% of stock, avg 6.36%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$525.00	Jul 2	$0.18	$3.73	$3.91	$521.09	$528.91	0.75%
$520.00	Jul 2	$2.63	$2.40	$5.03	$514.97	$525.03	0.96%
$520.00	Jul 10	$10.90	$6.75	$17.65	$502.35	$537.65	3.37%
$530.00	Jul 10	$6.15	$11.80	$17.95	$512.05	$547.95	3.43%
$525.00	Jul 10	$8.25	$9.90	$18.15	$506.85	$543.15	3.47%
$510.00	Jul 17	$20.25	$7.35	$27.60	$482.40	$537.60	5.27%
$525.00	Jul 17	$13.05	$14.75	$27.80	$497.20	$552.80	5.31%
$495.00	Jul 10	$29.20	$1.65	$30.85	$464.15	$525.85	5.89%
$500.00	Jul 17	$27.45	$4.80	$32.25	$467.75	$532.25	6.16%
$490.00	Jul 17	$35.80	$2.93	$38.73	$451.27	$528.73	7.40%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 51 found (cheapest 0.49% of stock, avg 1.77%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$525.00	$520.00	Jul 2	$0.18	$2.40	$2.58	$517.42	$527.58
$525.00	$502.50	Jul 2	$0.18	$2.40	$2.58	$499.92	$527.58
$525.00	$492.50	Jul 2	$0.18	$2.40	$2.58	$489.92	$527.58
$525.00	$465.00	Jul 2	$0.18	$2.40	$2.58	$462.42	$527.58
$525.00	$462.50	Jul 2	$0.18	$2.40	$2.58	$459.92	$527.58
$530.00	$520.00	Jul 2	$2.40	$2.40	$4.80	$515.20	$534.80
$530.00	$502.50	Jul 2	$2.40	$2.40	$4.80	$497.70	$534.80
$530.00	$492.50	Jul 2	$2.40	$2.40	$4.80	$487.70	$534.80
$530.00	$465.00	Jul 2	$2.40	$2.40	$4.80	$460.20	$534.80
$530.00	$462.50	Jul 2	$2.40	$2.40	$4.80	$457.70	$534.80

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 39 found (best R:R 41.55, avg credit $6.21)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
450/460	470/490	Jul 17	$19.53	$0.47	41.55	$440.47	$489.53
490/492	520/525	Jul 2	$4.80	$0.20	24.00	$487.70	$524.80
450/460	490/500	Jul 17	$8.68	$1.32	6.58	$451.32	$498.68
450/460	500/510	Jul 17	$7.53	$2.47	3.05	$452.47	$507.53
500/510	515/520	Jul 17	$7.15	$2.85	2.51	$502.85	$522.15
450/462	500/505	Jul 2	$8.27	$4.23	1.96	$454.23	$508.27
450/462	510/515	Jul 2	$8.22	$4.28	1.92	$454.28	$518.22
490/500	515/520	Jul 17	$6.47	$3.53	1.83	$493.53	$521.47
450/462	495/500	Jul 2	$7.42	$5.08	1.46	$455.08	$502.42
450/462	515/520	Jul 2	$6.89	$5.61	1.23	$455.61	$521.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 16 found (best R:R 19.00, cheapest $0.25)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$525.00	$530.00	$535.00	Jul 17	$0.25	$4.75	19.00
$540.00	$545.00	$550.00	Jul 17	$0.25	$4.75	19.00
$530.00	$535.00	$540.00	Jul 17	$0.35	$4.65	13.29
$535.00	$540.00	$545.00	Jul 17	$0.45	$4.55	10.11
$490.00	$500.00	$510.00	Jul 17	$1.15	$8.85	7.70

PUTS (1)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$490.00	$500.00	$510.00	Jul 17	$0.68	$9.32	13.71

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 51 found (best net $-3.15, 37 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$560.00	$585.00	1:2	Jul 2	-$4.77	$20.23
$495.00	$520.00	1:2	Aug 7	-$10.60	$14.40
$560.00	$570.00	1:2	Jul 17	-$0.28	$9.72
$585.00	$595.00	1:2	Jul 2	-$2.40	$7.60
$600.00	$610.00	1:2	Jul 2	-$2.40	$7.60

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$495.00	$465.00	1:2	Jul 10	-$3.15	$26.85
$490.00	$470.00	1:2	Jul 2	-$0.01	$19.99
$450.00	$430.00	1:2	Jul 17	-$0.66	$19.34
$520.00	$502.50	1:2	Jul 2	-$2.40	$15.10
$460.00	$450.00	1:2	Jul 17	-$0.07	$9.93

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 15 found (best yield 2.52%, avg 1.14%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$535.00	Jul 31	$13.20	0.44	2.2%	2.52%	4.73%	1	15
$525.00	Jul 17	$11.80	0.49	0.3%	2.25%	2.55%	5	32
$530.00	Jul 17	$9.50	0.43	1.2%	1.81%	3.07%	218	212
$545.00	Jul 31	$9.00	0.37	4.1%	1.72%	5.84%	1	3
$545.00	Jul 24	$7.90	0.35	4.1%	1.51%	5.63%	3	2
$525.00	Jul 10	$7.30	0.49	0.3%	1.39%	1.69%	214	7
$535.00	Jul 17	$6.70	0.37	2.2%	1.28%	3.49%	9	26
$540.00	Jul 17	$5.90	0.32	3.2%	1.13%	4.29%	2	31
$530.00	Jul 10	$5.20	0.40	1.2%	0.99%	2.25%	12	74
$545.00	Jul 17	$4.60	0.27	4.1%	0.88%	5.00%	7	7

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 1,624

Total Puts 1,420

Put/Call Ratio 0.87

Net Difference 204

Prior's Put/Call Breakdown

Total Calls 1,472

Total Puts 601

Put/Call Ratio 0.41

Net Difference 871

Prior 7-Day Put/Call Summary

Total Calls 13,284

Total Puts 7,571

Average Put/Call Ratio 0.86

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...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card