Tour v308
TMO
THERMO FISHER SCIENT
$524.71 +2.86%
$523.36 (-0.26%)🌙
as of 07/09 07:08 PM
(7/8 19:08) ◀
|
Thursday, July 9, 2026 (7:08pm)
January 2026
|
▶ (7/10 19:09)
◀ 7/9 19:08 ▶

Option Volume

Detail
ℹ
Current (07/09) 1,187
Calls: 868 (73%)
Puts: 319 (27%)
Prior (07/08) 834
Calls: 499 (60%)
Puts: 335 (40%)
Current vs Prior +42.33%
Calls: +73.95% (Calls)
Puts: -4.78% (Puts)
Prior 7-Day Total 11,266
Calls: 6,384 (57%)
Puts: 4,882 (43%)
Prior 7-Day Average 1,609
Calls: 912 (57%)
Puts: 697 (43%)
Current vs Prior 7-Day Avg -26.25%
Calls: -4.82%
Puts: -54.26%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/09) $2.46M
Calls: $2.15M (88%)
Puts: $302.3K (12%)
Prior (07/08) $1.32M
Calls: $1.05M (79%)
Puts: $274.4K (21%)
Current vs Prior +85.75%
Calls: +105.55%
Puts: +10.17%
Prior 7-Day Total $17.81M
Calls: $12.02M (68%)
Puts: $5.78M (32%)
Prior 7-Day Average $2.54M
Calls: $1.72M (68%)
Puts: $826.3K (32%)
Current vs Prior 7-Day Avg -3.47%
Calls: +25.36%
Puts: -63.41%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/09) 0.37
Prior (07/08) 0.67
Current vs Prior -45.26%
Prior 7-Day Average 0.87
Current vs Prior 7-Day Avg -57.92%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/09) 8,129
Calls: 4,914 (60%)
Puts: 3,215 (40%)
Prior (07/08) 4,315
Calls: 2,559 (59%)
Puts: 1,756 (41%)
Current vs Prior +88.39%
Prior 7-Day Total 78,775
Calls: 46,506 (59%)
Puts: 32,269 (41%)
Prior 7-Day Average 11,253
Calls: 6,643 (59%)
Puts: 4,609 (41%)
Current vs Prior 7-Day Avg -27.77%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)
Current 2.18% | 4.49%4.49% | 11.23%
Prior 2.25% | 4.87%4.87% | 11.06%
Current vs Prior -3.03% | -7.86%-7.86% | +1.62%
Prior 7-Day Avg 2.86% | 5.11%5.05% | 11.22%
Current vs 7-Day Avg -23.75% | -12.21%-11.07% | +0.12%
Prior 7-Day Eod 2.25% | 4.87%-- | --
Current vs 7-Day Eod -3.03% | -7.86%-- | --
Sentiment BULLISHBULLISH

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 57.48% | 28.09%
Calls: 53.06% | 36.17%
Puts: 61.90% | 20.00%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 88% of dollar volume in calls ($2.15M) vs puts ($302.3K). Elevated premium activity with dollar volume up 86% vs prior. Extreme bullish P/C ratio of 0.37 - heavy call buying (868 calls vs 319 puts). P/C ratio dropping 45% - sentiment shifting bullish.

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 BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH

📈 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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 5 of results (avg 9.2%, best 8.8%)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$440.00Jul 1080.0087.70$83.859.2%20.92--
$530.00Aug 2124.0026.40$25.209.5%850.5094
$450.00Jul 1070.0077.00$73.509.5%50.92--
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$520.00Aug 2121.7023.70$22.708.8%130.4422
$530.00Aug 2127.2029.80$28.509.1%10.50--

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. 22 found (avg delta 0.74, highest 0.96)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$475.00Jul 1746.0054.50$50.2516.9%10.96--
$480.00Jul 1741.0050.00$45.5019.8%20.94124
$440.00Jul 1080.0087.70$83.859.2%20.92--
$442.50Jul 1077.5087.00$82.2511.6%20.92--
$450.00Jul 1070.0077.00$73.509.5%50.92--
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$535.00Jul 1715.0019.80$17.4027.6%60.62--
$530.00Aug 2127.2029.80$28.509.1%10.50--

Most actively traded options today. High liquidity = easy entry/exit. 67 active (total vol 447, top 85)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$530.00Aug 2124.0026.40$25.209.5%850.5094
$520.00Jul 1712.0015.10$13.5522.9%210.59318
$530.00Jul 2411.4018.30$14.8546.5%200.488
$570.00Aug 2110.0012.30$11.1520.6%200.2854
$525.00Jul 179.2011.90$10.5525.6%130.51--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$520.00Jul 176.208.50$7.3531.3%480.414
$515.00Jul 174.9010.00$7.4568.5%350.36181
$445.00Jul 240.657.50$4.08167.9%180.11--
$455.00Jul 240.004.80$2.40200.0%180.09--
$520.00Aug 2121.7023.70$22.708.8%130.4422

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 13 strikes (avg 91.7%, max 239.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$477.50Jul 10Jul 17157.2%62.3%152.2%2--
$545.00Jul 10Jul 1785.0%35.5%139.4%73
$540.00Jul 10Aug 2176.8%37.8%103.1%274
$525.00Jul 10Jul 1752.1%32.6%59.9%14153
$530.00Jul 10Aug 2159.8%38.0%57.5%86174
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$445.00Jul 10Jul 24240.0%70.8%239.1%198
$455.00Jul 10Jul 24152.6%55.0%177.6%2444
$510.00Jul 10Jul 1796.6%38.5%151.2%143
$500.00Jul 10Jul 2462.5%46.6%34.1%75
$470.00Jul 17Jul 2459.3%53.2%11.4%6106

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 39 found (best R:R 28.41, avg 4.30)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$550.00$555.00Jul 24$0.17$4.83$0.1728.41$550.17
$540.00$545.00Jul 10$0.32$4.68$0.3214.63$540.32
$530.00$540.00Jul 10$1.13$8.87$1.137.85$531.13
$570.00$600.00Aug 21$4.05$25.95$4.056.41$574.05
$522.50$525.00Jul 10$0.37$2.13$0.375.76$522.87
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$490.00$475.00Jul 17$0.57$14.43$0.5725.32$489.43
$475.00$470.00Jul 24$0.40$4.60$0.4011.50$474.60
$470.00$455.00Jul 24$1.60$13.40$1.608.38$468.40
$510.00$505.00Jul 17$0.85$4.15$0.854.88$509.15
$500.00$475.00Jul 24$4.45$20.55$4.454.62$495.55

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 44 found (best R:R 21.97, avg 2.03)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$477.50$520.00Jul 10$40.65$40.65$1.8521.97$518.15
$485.00$500.00Jul 17$14.20$14.20$0.8017.75$499.20
$480.00$485.00Jul 17$4.70$4.70$0.3015.67$484.70
$535.00$540.00Jul 17$4.02$4.02$0.984.10$539.02
$500.00$510.00Jul 31$6.65$6.65$3.351.99$506.65
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$535.00$525.00Jul 17$7.40$7.40$2.602.85$527.60
$530.00$520.00Aug 21$5.80$5.80$4.201.38$524.20
$525.00$520.00Jul 17$2.65$2.65$2.351.13$522.35
$510.00$500.00Jul 10$4.20$4.20$5.800.72$505.80
$515.00$510.00Jul 17$1.80$1.80$3.200.56$513.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 18 found (avg debit $4.98, cheapest $0.83)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$540.00Jul 10Jul 17$0.8376.8%27.9%
$545.00Jul 10Jul 17$1.8585.0%35.5%
$530.00Jul 10Jul 17$4.4759.8%33.1%
$550.00Jul 17Jul 24$5.2730.4%37.5%
$525.00Jul 10Jul 17$5.8552.1%32.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$510.00Jul 10Jul 17$0.9296.6%38.5%
$445.00Jul 10Jul 24$1.68240.0%70.8%
$455.00Jul 10Jul 24$1.90152.6%55.0%
$470.00Jul 17Jul 24$1.9059.3%53.2%
$475.00Jul 17Jul 24$3.8240.6%51.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 6 found (cheapest 3.92% of stock, avg 6.42%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$525.00Jul 17$10.55$10.00$20.55$504.45$545.553.92%
$520.00Jul 17$13.55$7.35$20.90$499.10$540.903.98%
$535.00Jul 17$7.25$17.40$24.65$510.35$559.654.70%
$500.00Jul 17$26.60$4.70$31.30$468.70$531.305.97%
$475.00Jul 17$50.25$0.58$50.83$424.17$525.839.69%
$530.00Aug 21$25.20$28.50$53.70$476.30$583.7010.23%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 74 found (cheapest 0.50% of stock, avg 2.85%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$545.00$500.00Jul 10$2.08$0.53$2.61$497.39$547.61
$545.00$495.00Jul 10$2.08$0.55$2.63$492.37$547.63
$540.00$500.00Jul 10$2.40$0.53$2.93$497.07$542.93
$540.00$495.00Jul 10$2.40$0.55$2.95$492.05$542.95
$530.00$500.00Jul 10$3.53$0.53$4.06$495.94$534.06
$530.00$495.00Jul 10$3.53$0.55$4.08$490.92$534.08
$545.00$445.00Jul 10$2.08$2.40$4.48$440.52$549.48
$540.00$445.00Jul 10$2.40$2.40$4.80$440.20$544.80
$525.00$500.00Jul 10$4.70$0.53$5.23$494.77$530.23
$525.00$495.00Jul 10$4.70$0.55$5.25$489.75$530.25

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 64 found (best R:R 37.46, avg credit $6.66)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
505/510535/540Jul 17$4.87$0.1337.46$505.13$539.87
510/515520/525Jul 17$4.80$0.2024.00$510.20$524.80
525/535545/550Jul 17$9.45$0.5517.18$525.55$554.45
520/525545/550Jul 17$4.70$0.3015.67$520.30$549.70
465/470475/478Jul 17$4.60$0.4011.50$465.40$479.60
500/505535/540Jul 24$4.40$0.607.33$500.60$539.40
510/515525/530Jul 17$4.35$0.656.69$510.65$529.35
465/470520/525Jul 17$4.20$0.805.25$465.80$524.20
520/530560/570Aug 21$8.15$1.854.41$521.85$568.15
505/510520/525Jul 17$3.85$1.153.35$506.15$523.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 8 found (best R:R 10.11, cheapest $0.45)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$520.00$525.00$530.00Jul 17$0.45$4.5510.11
$525.00$530.00$535.00Jul 17$1.80$3.201.78
$520.00$522.50$525.00Jul 10$1.11$1.391.25
$475.00$477.50$480.00Jul 17$2.05$0.450.22
$535.00$540.00$545.00Jul 17$4.72$0.280.06
PUTS (3)
LowMidHighExpiryDebitMax GainR:R
$500.00$505.00$510.00Jul 17$0.75$4.255.67
$505.00$510.00$515.00Jul 17$0.95$4.054.26
$515.00$520.00$525.00Jul 17$2.75$2.250.82

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 37 found (best net $-0.96, 27 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$570.00$600.001:2Aug 21-$3.05$26.95
$500.00$520.001:2Jul 17-$0.50$19.50
$540.00$560.001:2Aug 21-$6.10$13.90
$530.00$540.001:2Jul 10-$1.27$8.73
$540.00$550.001:2Jul 24-$3.25$6.75
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$465.00$420.001:2Jul 17-$0.96$44.04
$495.00$455.001:2Jul 10-$0.45$39.55
$525.00$505.001:2Jul 24-$3.60$16.40
$490.00$475.001:2Jul 17-$0.01$14.99
$470.00$455.001:2Jul 24-$0.80$14.20

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 20 found (best yield 4.57%, avg 1.33%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$530.00Aug 21$24.000.501.0%4.57%5.58%8594
$540.00Aug 21$16.800.442.9%3.20%6.12%174
$535.00Aug 7$14.400.452.0%2.74%4.71%2--
$530.00Jul 24$11.400.481.0%2.17%3.18%208
$570.00Aug 21$10.000.288.6%1.91%10.54%2054
$560.00Aug 21$9.900.336.7%1.89%8.61%1--
$535.00Jul 24$9.800.442.0%1.87%3.83%11--
$525.00Jul 17$9.200.510.1%1.75%1.81%13--
$540.00Jul 24$7.800.392.9%1.49%4.40%33
$530.00Jul 17$5.800.431.0%1.11%2.11%3403

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 868
Total Puts 319
Put/Call Ratio 0.37
Net Difference 549

Prior's Put/Call Breakdown

Total Calls 499
Total Puts 335
Put/Call Ratio 0.67
Net Difference 164

Prior 7-Day Put/Call Summary

Total Calls 6,384
Total Puts 4,882
Average Put/Call Ratio 0.87
Ratio Trend Falling

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...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All