Tour v505
TMO
THERMO FISHER SCIENT
$603.01 -0.33%
$602.00 (-0.17%)🌙
as of 08/12 07:09 PM
(8/11 19:15) ◀
|
Wednesday, August 12, 2026 (7:09pm)
January 2026
|
▶ (8/13 19:09)
◀ 8/12 19:09 ▶

Option Volume

Detail
ℹ
Current (08/12) 1,119
Calls: 791 (71%)
Puts: 328 (29%)
Prior (08/11) 1,184
Calls: 298 (25%)
Puts: 886 (75%)
Current vs Prior -5.49%
Calls: +165.44% (Calls)
Puts: -62.98% (Puts)
Prior 7-Day Total 13,779
Calls: 5,543 (40%)
Puts: 8,236 (60%)
Prior 7-Day Average 1,968
Calls: 791 (40%)
Puts: 1,176 (60%)
Current vs Prior 7-Day Avg -43.15%
Calls: -0.11%
Puts: -72.12%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/12) $2.33M
Calls: $2.09M (90%)
Puts: $244.7K (10%)
Prior (08/11) $1.53M
Calls: $930.7K (61%)
Puts: $604.0K (39%)
Current vs Prior +52.14%
Calls: +124.59%
Puts: -59.49%
Prior 7-Day Total $19.25M
Calls: $12.29M (64%)
Puts: $6.95M (36%)
Prior 7-Day Average $2.75M
Calls: $1.76M (64%)
Puts: $993.5K (36%)
Current vs Prior 7-Day Avg -15.09%
Calls: +19.00%
Puts: -75.37%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/12) 0.41
Prior (08/11) 2.97
Current vs Prior -86.05%
Prior 7-Day Average 1.90
Current vs Prior 7-Day Avg -78.12%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/12) 12,090
Calls: 8,346 (69%)
Puts: 3,744 (31%)
Prior (08/11) 10,393
Calls: 6,335 (61%)
Puts: 4,058 (39%)
Current vs Prior +16.33%
Prior 7-Day Total 83,477
Calls: 49,756 (60%)
Puts: 33,721 (40%)
Prior 7-Day Average 11,925
Calls: 7,108 (60%)
Puts: 4,817 (40%)
Current vs Prior 7-Day Avg +1.38%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/14) | Next (08/21)Expiry (08/21) | Next (09/18)
Current 2.00% | 3.42%3.42% | 7.53%
Prior 2.23% | 3.11%3.11% | 7.51%
Current vs Prior -10.45% | +9.94%+9.94% | +0.22%
Prior 7-Day Avg 2.85% | 4.35%5.11% | 8.92%
Current vs 7-Day Avg -29.83% | -21.53%-33.14% | -15.58%
Prior 7-Day Eod 2.23% | 3.11%3.11% | 7.51%
Current vs 7-Day Eod -10.45% | +9.94%+9.94% | +0.22%
Sentiment BULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 44.30% | 21.04%
Calls: 45.45% | 19.85%
Puts: 43.16% | 22.22%
Prior 44.30% | 21.04%
Calls: 45.45% | 19.85%
Puts: 43.16% | 22.22%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 44.30% | 21.04%
Calls: 45.45% | 19.85%
Puts: 43.16% | 22.22%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 90% of dollar volume in calls ($2.09M) vs puts ($244.7K). Elevated premium activity with dollar volume up 52% vs prior. Extreme bullish P/C ratio of 0.41 - heavy call buying (791 calls vs 328 puts). P/C ratio dropping 86% - 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 BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
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 7 of results (avg 8.6%, best 7.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$500.00Sep 18101.50109.00$105.257.1%10.95--
$520.00Aug 2180.0087.30$83.658.7%60.9348
$530.00Aug 1470.5077.00$73.758.8%10.90--
$520.00Aug 2880.4088.00$84.209.0%100.91--
$520.00Aug 1479.1087.00$83.059.5%10.915
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$700.00Aug 2193.50100.80$97.157.5%40.89--

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. 28 found (avg delta 0.78, highest 0.95)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$500.00Sep 18101.50109.00$105.257.1%10.95--
$520.00Sep 480.9089.00$84.959.5%10.94--
$520.00Aug 2180.0087.30$83.658.7%60.9348
$560.00Aug 2140.5048.00$44.2516.9%20.93--
$570.00Aug 2130.9038.60$34.7522.2%620.92776
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$700.00Aug 2193.50100.80$97.157.5%40.89--
$610.00Aug 2111.3016.80$14.0539.1%20.60--
$605.00Aug 144.208.00$6.1062.3%10.541

Most actively traded options today. High liquidity = easy entry/exit. 82 active (total vol 812, top 80)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$615.00Aug 140.253.60$1.93173.6%800.238
$570.00Sep 1838.2046.00$42.1018.5%650.76303
$570.00Aug 2130.9038.60$34.7522.2%620.92776
$620.00Sep 1812.3015.80$14.0524.9%580.39254
$620.00Aug 212.657.00$4.8390.1%540.281.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$550.00Sep 181.954.70$3.3382.6%600.13273
$540.00Sep 181.553.50$2.5377.1%320.10418
$560.00Sep 182.806.50$4.6579.6%200.17178
$590.00Aug 140.352.10$1.23142.3%150.16136
$540.00Aug 140.006.80$3.40200.0%100.12--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 49.7%, max 170.9%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$580.00Aug 14Sep 1868.7%25.4%170.9%28593
$590.00Aug 14Sep 1832.6%25.0%30.3%5685
$605.00Aug 14Aug 2132.0%25.6%24.8%5207
$600.00Aug 14Sep 1829.5%24.4%20.8%4168
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$590.00Aug 14Sep 1832.6%25.0%30.3%16153
$600.00Aug 14Sep 1829.5%24.4%20.8%1218

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 46 found (best R:R 8.88, avg 14.46)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$630.00$670.00Sep 11$4.05$35.95$4.0529%8.88$634.05
$600.00$605.00Aug 14$0.95$4.05$0.9562%4.26$600.95
$680.00$720.00Sep 11$0.25$39.75$0.256%159.00$680.25
$610.00$615.00Aug 21$0.65$4.35$0.6540%6.69$610.65
$610.00$620.00Sep 18$3.20$6.80$3.2046%2.13$613.20
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$540.00$520.00Sep 18$0.75$19.25$0.7510%25.67$539.25
$575.00$550.00Aug 28$1.95$23.05$1.9519%11.82$573.05
$550.00$500.00Aug 21$0.20$49.80$0.203%249.00$549.80
$595.00$585.00Aug 21$2.35$7.65$2.3536%3.26$592.65
$550.00$540.00Sep 18$0.80$9.20$0.8013%11.50$549.20

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 37 found (best R:R 0.37, avg 0.34)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$670.00$680.00Sep 11$2.70$2.70$7.3086%0.37$672.70
$620.00$630.00Sep 18$4.30$4.30$5.7061%0.75$624.30
$615.00$620.00Aug 14$1.43$1.43$3.5777%0.40$616.43
$610.00$620.00Sep 11$4.30$4.30$5.7055%0.75$614.30
$620.00$630.00Sep 11$3.35$3.35$6.6563%0.50$623.35
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$585.00$580.00Aug 21$1.95$1.95$3.0577%0.64$583.05
$600.00$595.00Aug 21$2.95$2.95$2.0556%1.44$597.05
$570.00$560.00Sep 18$2.65$2.65$7.3576%0.36$567.35
$600.00$575.00Aug 28$7.05$7.05$17.9554%0.39$592.95
$560.00$550.00Sep 25$2.05$2.05$7.9579%0.26$557.95

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $5.34, cheapest $3.80)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$605.00Aug 14Aug 21$3.8032.0%25.6%
$600.00Aug 14Aug 28$8.5529.5%23.6%
$610.00Aug 21Aug 28$3.6025.8%27.5%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$600.00Aug 14Aug 21$5.4229.5%27.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 11 found (cheapest 1.56% of stock, avg 5.34%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$600.00Aug 14$5.95$3.48$9.43$590.57$609.431.56%
$605.00Aug 14$5.00$6.10$11.10$593.90$616.101.84%
$590.00Aug 14$14.15$1.23$15.38$574.62$605.382.55%
$610.00Aug 21$6.75$14.05$20.80$589.20$630.803.45%
$600.00Aug 28$14.50$10.70$25.20$574.80$625.204.18%
$570.00Aug 21$34.75$0.98$35.73$534.27$605.735.93%
$600.00Sep 18$21.85$17.65$39.50$560.50$639.506.55%
$590.00Sep 18$27.55$13.50$41.05$548.95$631.056.81%
$580.00Sep 18$34.65$10.00$44.65$535.35$624.657.40%
$570.00Sep 18$42.10$7.30$49.40$520.60$619.408.19%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 68 found (cheapest 0.29% of stock, avg 2.37%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$620.00$590.00Aug 14$0.50$1.23$1.73$588.27$621.73
$620.00$587.50Aug 14$0.50$1.33$1.83$585.67$621.83
$615.00$590.00Aug 14$1.93$1.23$3.16$586.84$618.16
$615.00$587.50Aug 14$1.93$1.33$3.26$584.24$618.26
$620.00$540.00Aug 14$0.50$3.40$3.90$536.10$623.90
$620.00$545.00Aug 14$0.50$3.40$3.90$541.10$623.90
$620.00$600.00Aug 14$0.50$3.48$3.98$596.02$623.98
$615.00$545.00Aug 14$1.93$3.40$5.33$539.67$620.33
$615.00$540.00Aug 14$1.93$3.40$5.33$534.67$620.33
$615.00$600.00Aug 14$1.93$3.48$5.41$594.59$620.41

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 30 found (best R:R 1.81, avg credit $3.31)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
580/585615/620Aug 21$3.22$1.7842%1.81$581.78$618.22
560/570640/650Sep 18$4.80$5.2051%0.92$565.20$644.80
560/570650/660Sep 18$4.20$5.8057%0.72$565.80$654.20
570/572615/620Aug 21$1.79$3.2154%0.56$570.71$616.79
560/570630/640Sep 18$5.00$5.0045%1.00$565.00$635.00
570/580640/650Sep 18$4.85$5.1544%0.94$575.15$644.85
570/580650/660Sep 18$4.25$5.7550%0.74$575.75$654.25
550/560640/650Sep 18$3.47$6.5358%0.53$556.53$643.47
550/560650/660Sep 18$2.87$7.1363%0.40$557.13$652.87
540/550640/650Sep 18$2.95$7.0562%0.42$547.05$642.95

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 21 found (best R:R 199.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$570.00$580.00$590.00Sep 18$0.35$9.6515%27.57
$630.00$640.00$650.00Sep 18$0.20$9.8012%49.00
$585.00$590.00$595.00Aug 14$0.50$4.5017%9.00
$610.00$620.00$630.00Sep 11$0.95$9.0516%9.53
$640.00$650.00$660.00Sep 18$0.60$9.4010%15.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$560.00$570.00$580.00Sep 18$0.05$9.9513%199.00
$550.00$575.00$600.00Aug 28$5.10$19.9037%3.90
$580.00$590.00$600.00Sep 18$0.65$9.3516%14.38
$570.00$580.00$590.00Sep 18$0.80$9.2014%11.50
$540.00$550.00$560.00Sep 18$0.52$9.488%18.23

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 55 found (best net $-11.85, 39 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$500.00$550.001:2Sep 18-$11.85$38.15
$520.00$555.001:2Aug 21-$14.45$20.55
$570.00$590.001:2Aug 21-$1.25$18.75
$680.00$720.001:2Sep 11-$0.65$39.35
$595.00$600.001:2Aug 14-$2.50$2.50
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$610.00$600.001:2Aug 21-$3.75$6.25
$595.00$585.001:2Aug 21-$1.25$8.75
$605.00$600.001:2Aug 14-$0.86$4.14
$550.00$500.001:2Aug 21$0.00$50.00
$520.00$500.001:2Sep 18-$0.26$19.74

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 18 found (best yield 2.70%, avg 1.13%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$610.00Sep 18$16.300.461.2%2.70%3.86%1279
$610.00Sep 25$15.700.471.2%2.60%3.76%1--
$620.00Sep 18$12.300.392.8%2.04%4.86%58254
$630.00Sep 18$8.800.314.5%1.46%5.94%12421
$640.00Sep 18$6.500.256.1%1.08%7.21%12258
$630.00Sep 11$7.000.294.5%1.16%5.64%1--
$610.00Sep 11$11.600.451.2%1.92%3.08%5--
$620.00Sep 11$7.600.372.8%1.26%4.08%6--
$650.00Sep 18$4.800.197.8%0.80%8.59%13218
$660.00Sep 18$2.200.159.4%0.36%9.82%21203

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 791
Total Puts 328
Put/Call Ratio 0.41
Net Difference 463

Prior's Put/Call Breakdown

Total Calls 298
Total Puts 886
Put/Call Ratio 2.97
Net Difference -588

Prior 7-Day Put/Call Summary

Total Calls 5,543
Total Puts 8,236
Average Put/Call Ratio 1.90
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