Tour v509
TMO
THERMO FISHER SCIENT
$588.29 -1.28%
(8/13 19:09) ◀
|
Friday, August 14, 2026 (7:08pm)
January 2026
|
▶ (8/17 19:09)
◀ 8/14 19:08 ▶

Option Volume

Detail
ℹ
Current (08/14) 2,189
Calls: 399 (18%)
Puts: 1,790 (82%)
Prior (08/13) 1,073
Calls: 368 (34%)
Puts: 705 (66%)
Current vs Prior +104.01%
Calls: +8.42% (Calls)
Puts: +153.90% (Puts)
Prior 7-Day Total 11,809
Calls: 5,312 (45%)
Puts: 6,497 (55%)
Prior 7-Day Average 1,687
Calls: 758 (45%)
Puts: 928 (55%)
Current vs Prior 7-Day Avg +29.76%
Calls: -47.42%
Puts: +92.86%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/14) $1.91M
Calls: $893.8K (47%)
Puts: $1.02M (53%)
Prior (08/13) $1.08M
Calls: $671.4K (62%)
Puts: $407.1K (38%)
Current vs Prior +77.40%
Calls: +33.13%
Puts: +150.41%
Prior 7-Day Total $16.21M
Calls: $11.65M (72%)
Puts: $4.56M (28%)
Prior 7-Day Average $2.32M
Calls: $1.66M (72%)
Puts: $652.1K (28%)
Current vs Prior 7-Day Avg -17.39%
Calls: -46.28%
Puts: +56.34%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/14) 4.49
Prior (08/13) 1.92
Current vs Prior +134.17%
Prior 7-Day Average 1.64
Current vs Prior 7-Day Avg +173.58%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/14) 9,977
Calls: 6,971 (70%)
Puts: 3,006 (30%)
Prior (08/13) 8,301
Calls: 4,264 (51%)
Puts: 4,037 (49%)
Current vs Prior +20.19%
Prior 7-Day Total 82,979
Calls: 50,716 (61%)
Puts: 32,263 (39%)
Prior 7-Day Average 11,854
Calls: 7,245 (61%)
Puts: 4,609 (39%)
Current vs Prior 7-Day Avg -15.84%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/14) | Next (08/21)Expiry (08/21) | Next (09/18)
Current 1.00% | 3.23%3.23% | 7.38%
Prior 1.83% | 3.17%3.17% | 7.53%
Current vs Prior +76.08% | +35.06%+1.83% | -2.09%
Prior 7-Day Avg 2.40% | 3.85%4.26% | 8.24%
Current vs 7-Day Avg +34.58% | +11.26%-24.27% | -10.50%
Prior 7-Day Eod 1.83% | 3.17%3.17% | 7.53%
Current vs 7-Day Eod +76.08% | +35.06%+1.83% | -2.09%
Sentiment BEARISHBEARISH

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

Elevated premium activity with dollar volume up 77% vs prior. Unusually high activity with volume up 104% vs prior - elevated interest. Extreme bearish P/C ratio of 4.49 - heavy put buying. P/C ratio rising 134% - increased hedging/bearish positioning.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
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 2 of results (avg 9.0%, best 8.4%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$520.00Aug 2167.0072.90$69.958.4%10.95--
$630.00Sep 185.005.50$5.259.5%20.21--
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. 23 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$580.00Aug 145.9012.40$9.1571.0%11.00--
$585.00Aug 140.858.40$4.63163.1%71.008
$545.00Aug 2141.5048.00$44.7514.5%20.96--
$540.00Aug 2147.2053.00$50.1011.6%320.96--
$520.00Aug 2167.0072.90$69.958.4%10.95--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$600.00Aug 147.8014.20$11.0058.2%110.90--
$600.00Aug 2110.1017.00$13.5550.9%110.76--
$600.00Aug 2813.8020.30$17.0538.1%10.64--
$590.00Aug 140.003.90$1.95200.0%10.62--
$595.00Aug 217.0014.10$10.5567.3%20.62--

Most actively traded options today. High liquidity = easy entry/exit. 84 active (total vol 1.9K, top 1.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$620.00Sep 185.907.70$6.8026.5%670.26283
$540.00Aug 2147.2053.00$50.1011.6%320.96--
$540.00Aug 2846.2054.00$50.1015.6%320.84--
$640.00Sep 182.854.60$3.7247.0%200.16260
$570.00Aug 1416.1022.40$19.2532.7%160.75--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$540.00Sep 251.508.50$5.00140.0%1.4K0.16--
$550.00Sep 182.408.00$5.20107.7%270.19261
$570.00Sep 1810.3013.40$11.8526.2%250.3493
$510.00Aug 210.000.85$0.43197.7%200.03--
$572.50Aug 211.553.30$2.4272.3%180.2015

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 903.4%, max 2032.7%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$595.00Aug 14Aug 21467.7%21.9%2032.7%672
$590.00Aug 14Sep 18212.9%24.0%788.5%965
$610.00Aug 21Sep 2526.0%25.0%3.9%7201
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$590.00Aug 14Sep 18212.9%24.0%788.5%317

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 45 found (best R:R 4.56, avg 10.21)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$585.00$590.00Aug 14$2.18$2.82$2.18100%1.29$587.18
$600.00$610.00Aug 21$0.98$9.02$0.9830%9.20$600.98
$620.00$630.00Sep 18$1.55$8.45$1.5526%5.45$621.55
$600.00$610.00Sep 18$3.20$6.80$3.2042%2.13$603.20
$610.00$630.00Aug 21$1.25$18.75$1.2519%15.00$611.25
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$580.00$570.00Sep 18$1.80$8.20$1.8041%4.56$578.20
$600.00$580.00Aug 28$8.35$11.65$8.3564%1.40$591.65
$595.00$590.00Aug 21$1.70$3.30$1.7062%1.94$593.30
$550.00$510.00Aug 21$0.20$39.80$0.206%199.00$549.80
$550.00$540.00Sep 25$1.00$9.00$1.0020%9.00$549.00

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 38 found (best R:R 7.62, avg 0.55)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$595.00$600.00Aug 14$4.42$4.42$0.5864%7.62$599.42
$590.00$600.00Sep 18$5.40$5.40$4.6050%1.17$595.40
$610.00$620.00Sep 18$3.25$3.25$6.7566%0.48$613.25
$600.00$605.00Aug 14$0.45$0.45$4.5590%0.10$600.45
$595.00$600.00Aug 21$2.02$2.02$2.9859%0.68$597.02
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$570.00$560.00Sep 18$4.40$4.40$5.6066%0.79$565.60
$510.00$500.00Sep 25$2.10$2.10$7.9090%0.27$507.90
$575.00$570.00Aug 28$2.75$2.75$2.2568%1.22$572.25
$560.00$550.00Sep 25$3.50$3.50$6.5073%0.54$556.50
$570.00$530.00Sep 4$5.30$5.30$34.7071%0.15$564.70

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $3.10, cheapest $0.25)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$595.00Aug 14Aug 21$0.25467.7%21.9%
$590.00Aug 14Aug 21$4.85212.9%28.0%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$582.50Aug 14Aug 21$0.40372.0%26.1%
$590.00Aug 14Aug 21$6.90212.9%28.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 14 found (cheapest 0.75% of stock, avg 4.05%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$590.00Aug 14$2.45$1.95$4.40$585.60$594.400.75%
$585.00Aug 14$4.63$0.15$4.78$580.22$589.780.81%
$580.00Aug 14$9.15$0.30$9.45$570.55$589.451.61%
$600.00Aug 14$0.48$11.00$11.48$588.52$611.481.95%
$595.00Aug 21$5.15$10.55$15.70$579.30$610.702.67%
$590.00Aug 21$7.30$8.85$16.15$573.85$606.152.75%
$600.00Aug 21$3.13$13.55$16.68$583.32$616.682.84%
$585.00Aug 21$11.00$6.65$17.65$567.35$602.653.00%
$600.00Aug 28$7.20$17.05$24.25$575.75$624.254.12%
$590.00Sep 18$18.65$18.25$36.90$553.10$626.906.27%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 73 found (cheapest 0.11% of stock, avg 2.03%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$600.00$585.00Aug 14$0.48$0.15$0.63$584.37$600.63
$600.00$580.00Aug 14$0.48$0.30$0.78$579.22$600.78
$590.00$585.00Aug 14$2.45$0.15$2.60$582.40$592.60
$590.00$580.00Aug 14$2.45$0.30$2.75$577.25$592.75
$630.00$577.50Aug 21$0.90$3.48$4.38$573.12$634.38
$640.00$577.50Aug 21$0.88$3.48$4.36$573.14$644.36
$610.00$577.50Aug 21$2.15$3.48$5.63$571.87$615.63
$595.00$585.00Aug 14$4.90$0.15$5.05$579.95$600.05
$600.00$577.50Aug 21$3.13$3.48$6.61$570.89$606.61
$630.00$580.00Aug 21$0.90$4.35$5.25$574.75$635.25

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 42 found (best R:R 3.26, avg credit $3.19)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
560/570610/620Sep 18$7.65$2.3532%3.26$562.35$617.65
560/570650/660Sep 18$5.20$4.8054%1.08$564.80$655.20
560/570630/640Sep 18$5.93$4.0746%1.46$564.07$635.93
560/570640/650Sep 18$5.37$4.6350%1.16$564.63$645.37
560/570620/630Sep 18$5.95$4.0540%1.47$564.05$625.95
550/560610/620Sep 18$5.50$4.5041%1.22$554.50$615.50
540/550610/620Sep 18$4.85$5.1547%0.94$545.15$614.85
550/560650/660Sep 18$3.05$6.9562%0.44$556.95$653.05
540/550650/660Sep 18$2.40$7.6069%0.32$547.60$652.40
550/560630/640Sep 18$3.78$6.2254%0.61$556.22$633.78

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 21 found (best R:R 51.63, cheapest $0.13)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$590.00$595.00$600.00Aug 21$0.13$4.8722%37.46
$640.00$650.00$660.00Sep 18$0.17$9.837%57.82
$580.00$585.00$590.00Aug 14$2.34$2.6662%1.14
$630.00$640.00$650.00Sep 18$0.56$9.449%16.86
$580.00$590.00$600.00Sep 18$1.10$8.9017%8.09
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$500.00$520.00$540.00Sep 18$0.38$19.6210%51.63
$540.00$550.00$560.00Sep 18$0.65$9.3512%14.38
$590.00$595.00$600.00Aug 21$1.30$3.7026%2.85
$580.00$582.50$585.00Aug 21$1.00$1.509%1.50
$555.00$560.00$565.00Aug 28$1.42$3.586%2.52

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 50 found (best net $-0.35, 37 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$580.00$585.001:2Aug 14-$0.11$4.89
$570.00$577.501:2Aug 14-$3.25$4.25
$560.00$580.001:2Sep 18-$11.30$8.70
$585.00$590.001:2Aug 14-$0.27$4.73
$600.00$610.001:2Aug 21-$1.17$8.83
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$600.00$580.001:2Aug 28-$0.35$19.65
$580.00$560.001:2Sep 25-$3.85$16.15
$540.00$520.001:2Sep 25-$0.10$19.90
$540.00$520.001:2Sep 18-$0.60$19.40
$550.00$510.001:2Aug 21-$0.23$39.77

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 15 found (best yield 1.77%, avg 1.12%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$610.00Sep 25$10.400.373.7%1.77%5.46%1--
$590.00Sep 18$16.900.500.3%2.87%3.16%4--
$610.00Sep 18$9.400.343.7%1.60%5.29%14285
$600.00Sep 18$11.600.422.0%1.97%3.96%9894
$620.00Sep 18$5.900.265.4%1.00%6.39%67283
$630.00Sep 18$5.000.217.1%0.85%7.94%2--
$590.00Sep 4$11.800.490.3%2.01%2.30%2--
$610.00Sep 11$5.200.313.7%0.88%4.57%1--
$640.00Sep 18$2.850.168.8%0.48%9.27%20260
$600.00Aug 28$5.800.372.0%0.99%2.98%1--

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 399
Total Puts 1,790
Put/Call Ratio 4.49
Net Difference -1,391

Prior's Put/Call Breakdown

Total Calls 368
Total Puts 705
Put/Call Ratio 1.92
Net Difference -337

Prior 7-Day Put/Call Summary

Total Calls 5,312
Total Puts 6,497
Average Put/Call Ratio 1.64
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...

Chart Title

Price — Past 7 Days

Add Card

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