Tour v528
TMO
THERMO FISHER SCIENT
$675.00 -0.50%
$664.35 (-1.58%)🌙
as of 09/25 07:01 PM
(9/24 19:13) ◀
|
Friday, September 25, 2026 (7:01pm)
January 2026
|
▶
◀ 9/25 19:01

Option Volume

Detail
ℹ
Current (09/25) 3,622
Calls: 1,778 (49%)
Puts: 1,844 (51%)
Prior (09/24) 3,063
Calls: 1,975 (64%)
Puts: 1,088 (36%)
Current vs Prior +18.25%
Calls: -9.97% (Calls)
Puts: +69.49% (Puts)
Prior 7-Day Total 25,366
Calls: 14,583 (57%)
Puts: 10,783 (43%)
Prior 7-Day Average 3,623
Calls: 2,083 (57%)
Puts: 1,540 (43%)
Current vs Prior 7-Day Avg -0.05%
Calls: -14.65%
Puts: +19.71%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (09/25) $4.44M
Calls: $2.49M (56%)
Puts: $1.95M (44%)
Prior (09/24) $5.51M
Calls: $4.52M (82%)
Puts: $992.7K (18%)
Current vs Prior -19.58%
Calls: -45.02%
Puts: +96.33%
Prior 7-Day Total $39.23M
Calls: $30.16M (77%)
Puts: $9.07M (23%)
Prior 7-Day Average $5.60M
Calls: $4.31M (77%)
Puts: $1.30M (23%)
Current vs Prior 7-Day Avg -20.85%
Calls: -42.29%
Puts: +50.39%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/25) 1.04
Prior (09/24) 0.55
Current vs Prior +88.26%
Prior 7-Day Average 1.28
Current vs Prior 7-Day Avg -18.88%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (09/25) 9,429
Calls: 7,998 (85%)
Puts: 1,431 (15%)
Prior (09/24) 16,738
Calls: 11,681 (70%)
Puts: 5,057 (30%)
Current vs Prior -43.67%
Prior 7-Day Total 105,861
Calls: 64,208 (61%)
Puts: 41,653 (39%)
Prior 7-Day Average 15,123
Calls: 9,172 (61%)
Puts: 5,950 (39%)
Current vs Prior 7-Day Avg -37.65%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (09/25) | Next (10/02)Expiry (10/16) | Next (11/20)
Current 0.72% | 3.38%5.68% | 11.08%
Prior 2.17% | 4.36%6.26% | 11.66%
Current vs Prior +55.35% | +8.31%-9.31% | -4.96%
Prior 7-Day Avg 2.84% | 4.32%3.97% | 8.81%
Current vs 7-Day Avg +18.97% | +9.44%+43.19% | +25.71%
Prior 7-Day Eod 2.17% | 4.36%6.26% | 11.66%
Current vs 7-Day Eod +55.35% | +8.31%-9.31% | -4.96%
Sentiment BEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 50.59% | 36.61%
Calls: 56.05% | 35.29%
Puts: 45.14% | 37.92%
Prior 50.59% | 36.61%
Calls: 56.05% | 35.29%
Puts: 45.14% | 37.92%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 47.57% | 30.34%
Calls: 59.77% | 31.39%
Puts: 35.37% | 29.27%
Current vs 7-Day Avg +6.34% | +20.68%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Slightly bearish P/C ratio of 1.04. P/C ratio rising 88% - increased hedging/bearish positioning. Call-heavy open interest (7,998 calls vs 1,431 puts) suggests bullish positioning. Declining open interest (down 44%) indicates positions being closed.

Smart Money BULLISH
Retail Flow NEUTRAL
Overall MIXED
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 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 8.7%, best 7.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$600.00Sep 2571.4076.70$74.057.2%10.95--
$620.00Oct 1655.4060.20$57.808.3%1100.89201
$600.00Oct 3078.9086.20$82.558.8%20.8574
$605.00Sep 2565.3071.70$68.509.3%10.871
$612.50Sep 2559.4065.40$62.409.6%10.871
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 0.77, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$625.00Sep 2547.3052.50$49.9010.4%11.00--
$665.00Sep 255.7011.40$8.5566.7%41.00--
$605.00Oct 266.0073.70$69.8511.0%10.96--
$650.00Sep 2520.5026.70$23.6026.3%60.96--
$625.00Oct 246.5053.50$50.0014.0%20.96--
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$675.00Sep 250.107.30$3.70194.6%20.582
$680.00Oct 212.6017.60$15.1033.1%10.58--
$675.00Oct 210.0013.90$11.9532.6%50.516
$675.00Oct 1617.2022.10$19.6524.9%50.50--

Most actively traded options today. High liquidity = easy entry/exit. 103 active (total vol 3.0K, top 801)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$715.00Oct 20.352.35$1.35148.1%5080.10--
$730.00Oct 90.753.00$1.88119.7%2520.10130
$680.00Sep 250.000.45$0.23195.7%1470.10108
$675.00Sep 250.002.30$1.15200.0%1400.45139
$620.00Oct 1655.4060.20$57.808.3%1100.89201
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$580.00Nov 62.706.70$4.7085.1%8010.111
$650.00Oct 22.103.30$2.7044.4%3050.181
$665.00Oct 22.5010.00$6.25120.0%1010.3662
$672.50Oct 28.6011.90$10.2532.2%620.48--
$637.50Oct 20.501.65$1.08106.5%560.09--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 5 strikes (avg 839.6%, max 1698.6%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$700.00Sep 25Oct 30648.9%36.1%1698.6%10119
$690.00Sep 25Oct 2499.4%28.6%1645.2%36406
$670.00Sep 25Oct 30148.2%35.5%317.8%34322
$675.00Sep 25Oct 1672.0%30.9%133.0%141217
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$670.00Sep 25Oct 2148.2%29.4%403.5%50100

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 55 found (best R:R 1.06, avg 5.08)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$650.00$700.00Oct 23$24.25$25.75$24.2567%1.06$674.25
$730.00$740.00Oct 30$0.70$9.30$0.7024%13.29$730.70
$695.00$705.00Oct 9$0.95$9.05$0.9529%9.53$695.95
$640.00$660.00Oct 30$12.15$7.85$12.1570%0.65$652.15
$780.00$790.00Oct 23$0.23$9.77$0.2310%42.48$780.23
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$672.50$670.00Oct 2$1.00$1.50$1.0048%1.50$671.50
$635.00$630.00Oct 16$0.80$4.20$0.8020%5.25$634.20
$610.00$600.00Nov 6$1.60$8.40$1.6019%5.25$608.40
$630.00$625.00Oct 16$0.85$4.15$0.8518%4.88$629.15
$630.00$622.50Oct 2$0.55$6.95$0.559%12.64$629.45

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 39 found (best R:R 0.88, avg 0.44)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$700.00$750.00Oct 16$7.27$7.27$42.7370%0.17$707.27
$685.00$690.00Oct 2$3.15$3.15$1.8564%1.70$688.15
$705.00$730.00Oct 9$3.67$3.67$21.3376%0.17$708.67
$680.00$695.00Oct 9$6.00$6.00$9.0055%0.67$686.00
$720.00$730.00Oct 30$2.85$2.85$7.1571%0.40$722.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$637.50$630.00Sep 25$3.52$3.52$3.9882%0.88$633.98
$655.00$650.00Oct 2$2.55$2.55$2.4573%1.04$652.45
$645.00$640.00Oct 2$2.05$2.05$2.9581%0.69$642.95
$660.00$657.50Oct 2$1.80$1.80$0.7068%2.57$658.20
$670.00$665.00Oct 2$3.00$3.00$2.0056%1.50$667.00

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 3 found (avg debit $7.05, cheapest $3.20)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$685.00Sep 25Oct 2$3.20424.5%33.5%
$675.00Sep 25Oct 2$9.7072.0%31.3%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$675.00Sep 25Oct 2$8.2572.0%31.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 14 found (cheapest 0.72% of stock, avg 3.92%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$675.00Sep 25$1.15$3.70$4.85$670.15$679.850.72%
$670.00Sep 25$4.70$1.35$6.05$663.95$676.050.90%
$665.00Sep 25$8.55$0.03$8.58$656.42$673.581.27%
$665.00Oct 2$15.60$6.25$21.85$643.15$686.853.24%
$672.50Oct 2$12.15$10.25$22.40$650.10$694.903.32%
$670.00Oct 2$13.30$9.25$22.55$647.45$692.553.34%
$675.00Oct 2$10.85$11.95$22.80$652.20$697.803.38%
$680.00Oct 2$8.90$15.10$24.00$656.00$704.003.56%
$650.00Sep 25$23.60$0.50$24.10$625.90$674.103.57%
$650.00Oct 2$26.60$2.70$29.30$620.70$679.304.34%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 88 found (cheapest 0.11% of stock, avg 2.01%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$680.00$650.00Sep 25$0.23$0.50$0.73$649.27$680.73
$680.00$630.00Sep 25$0.23$0.83$1.06$628.94$681.06
$680.00$670.00Sep 25$0.23$1.35$1.58$668.42$681.58
$675.00$650.00Sep 25$1.15$0.50$1.65$648.35$676.65
$750.00$590.00Oct 16$1.58$1.35$2.93$587.07$752.93
$675.00$670.00Sep 25$1.15$1.35$2.50$667.50$677.50
$675.00$630.00Sep 25$1.15$0.83$1.98$628.02$676.98
$680.00$637.50Sep 25$0.23$4.35$4.58$632.92$684.58
$690.00$670.00Sep 25$4.25$1.35$5.60$664.40$695.60
$700.00$650.00Sep 25$4.30$0.50$4.80$645.20$704.80

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 38 found (best R:R 2.45, avg credit $3.50)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
650/655695/700Oct 2$3.55$1.4551%2.45$651.45$698.55
640/645695/700Oct 2$3.05$1.9558%1.56$641.95$698.05
650/655710/715Oct 2$2.85$2.1562%1.33$652.15$712.85
640/645710/715Oct 2$2.35$2.6570%0.89$642.65$712.35
650/655690/695Oct 2$3.40$1.6046%2.13$651.60$693.40
640/645690/695Oct 2$2.90$2.1054%1.38$642.10$692.90
658/660695/700Oct 2$2.80$2.2046%1.27$657.20$697.80
640/645715/725Oct 2$2.80$7.2072%0.39$642.20$717.80
658/660710/715Oct 2$2.10$2.9057%0.72$657.90$712.10
638/640695/700Oct 2$1.45$3.5566%0.41$638.55$696.45

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 23 found (best R:R 15.67, cheapest $0.23)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$665.00$670.00$675.00Sep 25$0.30$4.7056%15.67
$640.00$650.00$660.00Oct 16$0.60$9.4016%15.67
$650.00$660.00$670.00Oct 16$0.80$9.2018%11.50
$675.00$680.00$685.00Oct 16$0.25$4.758%19.00
$680.00$700.00$720.00Oct 30$2.25$17.7520%7.89
PUTS (4)
LowMidHighExpiryDebitMax GainPOPR:R
$665.00$670.00$675.00Sep 25$1.03$3.9757%3.85
$670.00$672.50$675.00Oct 2$0.70$1.807%2.57
$660.00$665.00$670.00Oct 2$2.95$2.0513%0.69
$645.00$650.00$655.00Oct 2$3.43$1.578%0.46

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 52 found (best net $-19.65, 38 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$600.00$640.001:2Oct 30-$19.65$20.35
$660.00$680.001:2Oct 9-$1.45$18.55
$650.00$665.001:2Oct 2-$4.60$10.40
$650.00$660.001:2Sep 25-$4.00$6.00
$680.00$695.001:2Oct 9-$0.50$14.50
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$640.00$620.001:2Oct 23-$2.75$17.25
$655.00$650.001:2Oct 2-$0.15$4.85
$600.00$580.001:2Nov 6-$2.00$18.00
$630.00$622.501:2Oct 2-$0.33$7.17
$665.00$650.001:2Sep 25-$0.97$14.03

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 27 found (best yield 3.59%, avg 1.04%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$680.00Oct 30$24.200.480.7%3.59%4.33%1--
$700.00Oct 30$15.300.383.7%2.27%5.97%9119
$700.00Oct 23$13.000.373.7%1.93%5.63%10--
$720.00Oct 30$9.200.296.7%1.36%8.03%1--
$710.00Oct 23$10.000.325.2%1.48%6.67%411
$730.00Oct 30$7.200.248.2%1.07%9.21%95
$740.00Oct 30$6.000.229.6%0.89%10.52%2--
$675.00Oct 16$17.600.500.0%2.61%2.61%178
$680.00Oct 16$15.300.460.7%2.27%3.01%13500
$685.00Oct 16$13.200.411.5%1.96%3.44%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 1,778
Total Puts 1,844
Put/Call Ratio 1.04
Net Difference -66

Prior's Put/Call Breakdown

Total Calls 1,975
Total Puts 1,088
Put/Call Ratio 0.55
Net Difference 887

Prior 7-Day Put/Call Summary

Total Calls 14,583
Total Puts 10,783
Average Put/Call Ratio 1.28
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