Tour v509
TMO
THERMO FISHER SCIENT
$585.51 -0.47%
$585.06 (-0.08%)🌙
as of 08/17 07:09 PM
(8/14 19:08) ◀
|
Monday, August 17, 2026 (7:09pm)
January 2026
|
▶ (8/18 19:08)
◀ 8/17 19:09 ▶

Option Volume

Detail
ℹ
Current (08/17) 2,015
Calls: 695 (34%)
Puts: 1,320 (66%)
Prior (08/14) 2,189
Calls: 399 (18%)
Puts: 1,790 (82%)
Current vs Prior -7.95%
Calls: +74.19% (Calls)
Puts: -26.26% (Puts)
Prior 7-Day Total 12,659
Calls: 5,301 (42%)
Puts: 7,358 (58%)
Prior 7-Day Average 1,808
Calls: 757 (42%)
Puts: 1,051 (58%)
Current vs Prior 7-Day Avg +11.42%
Calls: -8.22%
Puts: +25.58%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/17) $2.61M
Calls: $1.07M (41%)
Puts: $1.54M (59%)
Prior (08/14) $1.91M
Calls: $893.8K (47%)
Puts: $1.02M (53%)
Current vs Prior +36.41%
Calls: +19.20%
Puts: +51.50%
Prior 7-Day Total $16.63M
Calls: $11.81M (71%)
Puts: $4.83M (29%)
Prior 7-Day Average $2.38M
Calls: $1.69M (71%)
Puts: $689.3K (29%)
Current vs Prior 7-Day Avg +9.84%
Calls: -36.84%
Puts: +124.06%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/17) 1.90
Prior (08/14) 4.49
Current vs Prior -57.66%
Prior 7-Day Average 1.96
Current vs Prior 7-Day Avg -2.95%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/17) 9,474
Calls: 6,292 (66%)
Puts: 3,182 (34%)
Prior (08/14) 9,977
Calls: 6,971 (70%)
Puts: 3,006 (30%)
Current vs Prior -5.04%
Prior 7-Day Total 81,058
Calls: 51,302 (63%)
Puts: 29,756 (37%)
Prior 7-Day Average 11,579
Calls: 7,328 (63%)
Puts: 4,250 (37%)
Current vs Prior 7-Day Avg -18.18%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (08/28)Expiry (08/21) | Next (09/18)
Current 2.48% | 3.92%2.48% | 7.16%
Prior 3.23% | 4.28%3.23% | 7.38%
Current vs Prior -23.32% | -8.50%-23.32% | -3.00%
Prior 7-Day Avg 2.50% | 3.82%3.90% | 7.95%
Current vs 7-Day Avg -0.90% | +2.73%-36.53% | -9.99%
Prior 7-Day Eod 3.23% | 4.28%3.23% | 7.38%
Current vs 7-Day Eod -23.32% | -8.50%-23.32% | -3.00%
Sentiment BULLISHBULLISH

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

Extreme bearish P/C ratio of 1.90 - heavy put buying. P/C ratio dropping 58% - sentiment shifting bullish. Call-heavy open interest (6,292 calls vs 3,182 puts) suggests bullish positioning.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
7-Day Avg BULLISH
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
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 6.2%, best 4.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$475.00Aug 21109.60114.30$111.954.2%40.95--
$485.00Aug 2199.80104.30$102.054.4%60.98--
$490.00Aug 2194.7099.30$97.004.7%60.94104
$480.00Aug 21103.70109.30$106.505.3%40.984
$510.00Aug 2172.8078.80$75.807.9%10.98--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$590.00Sep 1818.9020.30$19.607.1%50.5217

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. 25 found (avg delta 0.79, highest 0.98)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$480.00Aug 21103.70109.30$106.505.3%40.984
$510.00Aug 2172.8078.80$75.807.9%10.98--
$485.00Aug 2199.80104.30$102.054.4%60.98--
$520.00Aug 2162.9070.70$66.8011.7%10.97--
$550.00Aug 2133.1040.90$37.0021.1%20.95137
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$600.00Aug 2815.6019.90$17.7524.2%30.704
$590.00Aug 214.0012.00$8.00100.0%100.58--
$587.50Aug 213.0010.00$6.50107.7%390.531
$590.00Sep 1818.9020.30$19.607.1%50.5217

Most actively traded options today. High liquidity = easy entry/exit. 77 active (total vol 1.1K, top 186)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$595.00Aug 210.706.00$3.35158.2%1860.3118
$600.00Aug 210.052.70$1.38192.0%1470.18405
$610.00Aug 210.351.80$1.08134.3%350.12202
$590.00Aug 211.958.60$5.28125.9%270.4298
$590.00Aug 285.3013.70$9.5088.4%200.4523
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$580.00Aug 212.607.20$4.9093.9%1600.3735
$585.00Aug 213.709.70$6.7089.6%990.476
$510.00Aug 210.000.55$0.28196.4%450.02108
$582.50Aug 212.158.20$5.18116.8%390.414
$587.50Aug 213.0010.00$6.50107.7%390.531

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 7 strikes (avg 15.9%, max 43.6%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$570.00Aug 21Sep 1133.2%26.5%25.0%3761
$580.00Aug 21Sep 1831.3%27.0%16.1%3718
$590.00Aug 21Sep 1829.1%27.8%4.5%31796
$595.00Aug 21Aug 2828.3%28.0%1.4%19018
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$570.00Aug 21Sep 1833.2%23.1%43.6%6138
$580.00Aug 21Sep 1831.3%27.0%16.1%16135
$590.00Aug 21Sep 1829.1%27.8%4.5%1517

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 41 found (best R:R 44.45, avg 7.95)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$630.00$640.00Sep 18$0.22$9.78$0.2219%44.45$630.22
$600.00$607.50Aug 28$0.57$6.93$0.5730%12.16$600.57
$570.00$590.00Sep 11$11.10$8.90$11.1069%0.80$581.10
$610.00$620.00Sep 18$1.80$8.20$1.8032%4.56$611.80
$560.00$580.00Sep 18$13.20$6.80$13.2074%0.52$573.20
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$570.00$560.00Sep 18$1.65$8.35$1.6533%5.06$568.35
$590.00$580.00Sep 18$3.80$6.20$3.8052%1.63$586.20
$560.00$550.00Sep 18$1.50$8.50$1.5026%5.67$558.50
$582.50$580.00Aug 21$0.28$2.22$0.2841%7.93$582.22
$575.00$570.00Aug 21$0.48$4.52$0.4826%9.42$574.52

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 34 found (best R:R 2.03, avg 0.39)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$600.00$640.00Sep 25$10.45$10.45$29.5558%0.35$610.45
$640.00$650.00Sep 18$2.11$2.11$7.8984%0.27$642.11
$595.00$600.00Aug 28$2.65$2.65$2.3562%1.13$597.65
$600.00$620.00Sep 4$5.67$5.67$14.3362%0.40$605.67
$595.00$600.00Aug 21$1.97$1.97$3.0369%0.65$596.97
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$580.00$570.00Sep 18$6.70$6.70$3.3056%2.03$573.30
$530.00$510.00Aug 21$3.12$3.12$16.8888%0.18$526.88
$540.00$520.00Sep 18$3.17$3.17$16.8383%0.19$536.83
$582.50$560.00Sep 4$6.92$6.92$15.5857%0.44$575.58
$570.00$562.50Aug 21$1.72$1.72$5.7880%0.30$568.28

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $7.69, cheapest $10.50)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$580.00Aug 21Sep 18$10.5031.3%27.0%
$590.00Aug 21Aug 28$4.2229.1%28.5%
$595.00Aug 21Aug 28$3.9528.3%28.0%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$580.00Aug 21Sep 18$10.9031.3%27.0%
$582.50Aug 21Sep 4$4.9728.2%24.5%
$590.00Aug 21Sep 18$11.6029.1%27.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 11 found (cheapest 2.27% of stock, avg 5.44%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$590.00Aug 21$5.28$8.00$13.28$576.72$603.282.27%
$585.00Aug 21$8.00$6.70$14.70$570.30$599.702.51%
$580.00Aug 21$11.80$4.90$16.70$563.30$596.702.85%
$570.00Aug 21$19.15$2.35$21.50$548.50$591.503.67%
$600.00Aug 28$4.65$17.75$22.40$577.60$622.403.83%
$590.00Sep 18$17.25$19.60$36.85$553.15$626.856.29%
$550.00Aug 21$37.00$0.43$37.43$512.57$587.436.39%
$580.00Sep 18$22.30$15.80$38.10$541.90$618.106.51%
$560.00Sep 18$35.50$7.45$42.95$517.05$602.957.34%
$550.00Sep 18$43.55$5.95$49.50$500.50$599.508.45%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 65 found (cheapest 0.47% of stock, avg 2.04%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$620.00$540.00Aug 28$1.80$0.98$2.78$537.22$622.78
$620.00$545.00Aug 28$1.80$1.30$3.10$541.90$623.10
$610.00$570.00Aug 21$1.08$2.35$3.43$566.57$613.43
$600.00$570.00Aug 21$1.38$2.35$3.73$566.27$603.73
$605.00$570.00Aug 21$1.50$2.35$3.85$566.15$608.85
$610.00$575.00Aug 21$1.08$2.83$3.91$571.09$613.91
$600.00$575.00Aug 21$1.38$2.83$4.21$570.79$604.21
$605.00$575.00Aug 21$1.50$2.83$4.33$570.67$609.33
$607.50$540.00Aug 28$4.08$0.98$5.06$534.94$612.56
$595.00$570.00Aug 21$3.35$2.35$5.70$564.30$600.70

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 42 found (best R:R 0.20, avg credit $2.77)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
510/530635/640Aug 21$3.27$16.7385%0.20$526.73$638.27
562/570635/640Aug 21$1.87$5.6377%0.33$568.13$636.87
562/570620/625Aug 21$1.97$5.5374%0.36$568.03$621.97
562/570595/600Aug 21$3.69$3.8149%0.97$566.31$598.69
510/530620/625Aug 21$3.37$16.6382%0.20$526.63$623.37
570/575595/600Aug 21$2.45$2.5543%0.96$572.55$597.45
540/550640/650Sep 18$3.31$6.6962%0.49$546.69$643.31
562/570605/610Aug 21$2.14$5.3664%0.40$567.86$607.14
540/550620/630Sep 18$4.05$5.9553%0.68$545.95$624.05
550/560640/650Sep 18$3.61$6.3957%0.56$556.39$643.61

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 20 found (best R:R 65.67, cheapest $0.15)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$580.00$590.00$600.00Sep 18$0.45$9.5517%21.22
$560.00$570.00$580.00Aug 21$1.00$9.0025%9.00
$540.00$550.00$560.00Sep 18$0.40$9.6010%24.00
$585.00$590.00$595.00Aug 21$0.79$4.2122%5.33
$620.00$625.00$630.00Aug 21$0.23$4.773%20.74
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$550.00$560.00$570.00Sep 18$0.15$9.8512%65.67
$540.00$550.00$560.00Sep 18$0.30$9.7010%32.33
$537.50$550.00$562.50Aug 21$0.65$11.852%18.23
$580.00$582.50$585.00Aug 21$1.24$1.2610%1.02
$570.00$575.00$580.00Aug 21$1.59$3.4116%2.14

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 47 found (best net $-7.20, 33 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$520.00$550.001:2Aug 21-$7.20$22.80
$570.00$590.001:2Sep 11-$4.90$15.10
$560.00$580.001:2Sep 18-$9.10$10.90
$570.00$580.001:2Aug 21-$4.45$5.55
$640.00$650.001:2Sep 18-$0.06$9.94
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$580.00$570.001:2Sep 18-$2.40$7.60
$580.00$575.001:2Aug 21-$0.76$4.24
$562.50$550.001:2Aug 21-$0.23$12.27
$510.00$500.001:2Aug 21-$0.22$9.78
$545.00$540.001:2Aug 28-$0.66$4.34

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 21 found (best yield 1.84%, avg 0.77%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$600.00Sep 25$10.800.422.5%1.84%4.32%1--
$590.00Sep 11$13.200.500.8%2.25%3.02%17--
$590.00Sep 18$13.000.480.8%2.22%2.99%4698
$600.00Sep 18$9.300.402.5%1.59%4.06%3--
$620.00Sep 18$5.900.265.9%1.01%6.90%16307
$610.00Sep 18$6.500.324.2%1.11%5.29%16272
$630.00Sep 18$4.100.197.6%0.70%8.30%10--
$640.00Sep 18$2.150.179.3%0.37%9.67%9--
$640.00Sep 25$1.500.179.3%0.26%9.56%3--
$600.00Sep 4$5.200.382.5%0.89%3.36%2--

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 695
Total Puts 1,320
Put/Call Ratio 1.90
Net Difference -625

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 5,301
Total Puts 7,358
Average Put/Call Ratio 1.96
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