TMO - Options Database

TMO

THERMO FISHER SCIENT

$652.51 -3.34%

$655.00 (+0.38%)🌙

as of 10/01 06:50 PM

(9/30 00:42) ◀

Thursday, October 1, 2026 (6:50pm)

▶ (10/2 18:47)

◀ 10/1 18:50 ▶

Option Volume

Detail

ℹ

Current (10/01) 1,785

Calls: 770 (43%)

Puts: 1,015 (57%)

Prior (09/30) 5,710

Calls: 3,584 (63%)

Puts: 2,126 (37%)

Current vs Prior -68.74%

Calls: -78.52% (Calls)

Puts: -52.26% (Puts)

Prior 7-Day Total 22,214

Calls: 12,218 (55%)

Puts: 9,996 (45%)

Prior 7-Day Average 3,702

Calls: 1,745 (55%)

Puts: 1,428 (45%)

Current vs Prior 7-Day Avg -51.79%

Calls: -55.88%

Puts: -28.92%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/01) $3.61M

Calls: $1.94M (54%)

Puts: $1.67M (46%)

Prior (09/30) $3.81M

Calls: $2.29M (60%)

Puts: $1.52M (40%)

Current vs Prior -5.11%

Calls: -15.03%

Puts: +9.86%

Prior 7-Day Total $28.28M

Calls: $18.97M (67%)

Puts: $9.30M (33%)

Prior 7-Day Average $4.71M

Calls: $2.71M (67%)

Puts: $1.33M (33%)

Current vs Prior 7-Day Avg -23.38%

Calls: -28.27%

Puts: +25.39%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/01) 1.32

Prior (09/30) 0.59

Current vs Prior +122.22%

Prior 7-Day Average 1.04

Current vs Prior 7-Day Avg +26.61%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/01) 10,693

Calls: 5,165 (48%)

Puts: 5,528 (52%)

Prior (09/30) 11,090

Calls: 6,669 (60%)

Puts: 4,421 (40%)

Current vs Prior -3.58%

Prior 7-Day Total 84,465

Calls: 55,131 (65%)

Puts: 29,334 (35%)

Prior 7-Day Average 12,066

Calls: 7,875 (65%)

Puts: 4,190 (35%)

Current vs Prior 7-Day Avg -11.38%

Sentiment BULLISH

Expected Move

Detail

ℹ

WKMO Expiry (10/02) | Next (10/09)Expiry (10/16) | Next (11/20)

Current 2.17% | 3.99%5.26% | 11.06%

Prior 2.56% | 4.32%5.19% | 11.11%

Current vs Prior -15.38% | -7.55%+1.39% | -0.48%

Prior 7-Day Avg 2.98% | 4.49%5.08% | 10.59%

Current vs 7-Day Avg -27.25% | -11.01%+3.67% | +4.38%

Prior 7-Day Eod 2.56% | 4.32%5.19% | 11.11%

Current vs 7-Day Eod -15.38% | -7.55%+1.39% | -0.48%

Sentiment BULLISHBEARISH

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 50.38% | 36.88%

Calls: 61.56% | 37.10%

Puts: 39.19% | 36.64%

Current vs 7-Day Avg +0.43% | -0.72%

Liquidity Expensive

Add Card

🤖 AI Insights

Below-average activity with volume down 69% vs prior. Bearish P/C ratio of 1.32 indicates protective positioning. P/C ratio rising 122% - increased hedging/bearish positioning.

Smart Money BULLISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current BEARISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

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

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

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 7.3%, best 7.3%)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$570.00	Oct 2	80.80	86.90	$83.85	7.3%	2	0.92	--

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$750.00	Oct 16	93.30	100.40	$96.85	7.3%	2	0.96	2

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. 31 found (avg delta 0.70, highest 0.96)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$570.00	Oct 2	80.80	86.90	$83.85	7.3%	2	0.92	--
$620.00	Oct 2	30.10	37.70	$33.90	22.4%	1	0.86	5
$600.00	Oct 30	59.60	67.00	$63.30	11.7%	145	0.79	76
$640.00	Oct 2	10.10	18.70	$14.40	59.7%	2	0.77	--
$630.00	Oct 16	28.10	34.90	$31.50	21.6%	3	0.72	58

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$750.00	Oct 16	93.30	100.40	$96.85	7.3%	2	0.96	2
$685.00	Oct 2	30.40	34.70	$32.55	13.2%	1	0.91	--
$730.00	Oct 16	73.00	82.00	$77.50	11.6%	1	0.90	--
$675.00	Oct 2	19.20	24.70	$21.95	25.1%	29	0.81	41
$680.00	Oct 9	26.00	33.30	$29.65	24.6%	2	0.81	--

Most actively traded options today. High liquidity = easy entry/exit. 97 active (total vol 1.4K, top 285)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$690.00	Oct 16	3.30	4.60	$3.95	32.9%	187	0.19	168
$600.00	Oct 30	59.60	67.00	$63.30	11.7%	145	0.79	76
$740.00	Oct 9	0.00	4.90	$2.45	200.0%	47	0.09	--
$665.00	Oct 16	8.60	12.40	$10.50	36.2%	30	0.39	--
$650.00	Oct 2	5.50	8.60	$7.05	44.0%	19	0.58	22

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$640.00	Oct 16	9.20	11.00	$10.10	17.8%	285	0.36	94
$650.00	Oct 23	19.50	26.30	$22.90	29.7%	75	0.46	--
$650.00	Oct 16	13.10	16.00	$14.55	19.9%	64	0.47	24
$672.50	Oct 2	17.00	23.00	$20.00	30.0%	56	0.80	67
$665.00	Oct 2	11.30	15.90	$13.60	33.8%	51	0.74	159

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 8 strikes (avg 79.2%, max 158.9%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$680.00	Oct 2	Oct 16	84.0%	32.4%	158.9%	4	22
$650.00	Oct 2	Oct 16	40.4%	29.8%	35.5%	26	182

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$672.50	Oct 2	Oct 9	70.4%	34.2%	105.7%	57	67
$660.00	Oct 2	Oct 16	63.0%	31.3%	101.7%	10	17
$665.00	Oct 2	Oct 16	56.2%	30.3%	85.6%	62	162
$655.00	Oct 2	Oct 16	54.6%	30.4%	79.3%	50	1.1K
$670.00	Oct 2	Oct 23	64.6%	39.7%	63.0%	57	70

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 51 found (best R:R 306.69, avg 9.94)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$700.00	$740.00	Oct 16	$0.13	$39.87	$0.13	13%	306.69	$700.13
$650.00	$660.00	Oct 2	$1.95	$8.05	$1.95	58%	4.13	$651.95
$675.00	$680.00	Oct 16	$0.20	$4.80	$0.20	30%	24.00	$675.20
$730.00	$740.00	Oct 30	$0.85	$9.15	$0.85	18%	10.76	$730.85
$640.00	$650.00	Oct 9	$5.60	$4.40	$5.60	67%	0.79	$645.60

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$655.00	$652.50	Oct 2	$0.30	$2.20	$0.30	55%	7.33	$654.70
$665.00	$660.00	Oct 16	$2.20	$2.80	$2.20	61%	1.27	$662.80
$657.50	$655.00	Oct 9	$0.60	$1.90	$0.60	55%	3.17	$656.90
$660.00	$655.00	Oct 2	$2.35	$2.65	$2.35	63%	1.13	$657.65
$650.00	$640.00	Oct 9	$3.15	$6.85	$3.15	45%	2.17	$646.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 36 found (best R:R 0.39, avg 0.41)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$695.00	$700.00	Oct 16	$2.67	$2.67	$2.33	80%	1.15	$697.67
$680.00	$685.00	Oct 2	$1.62	$1.62	$3.38	83%	0.48	$681.62
$670.00	$680.00	Oct 9	$3.35	$3.35	$6.65	69%	0.50	$673.35
$680.00	$690.00	Oct 16	$3.00	$3.00	$7.00	73%	0.43	$683.00
$740.00	$750.00	Oct 30	$2.00	$2.00	$8.00	84%	0.25	$742.00

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$630.00	$590.00	Oct 30	$11.30	$11.30	$28.70	66%	0.39	$618.70
$630.00	$590.00	Oct 23	$9.82	$9.82	$30.18	66%	0.33	$620.18
$620.00	$600.00	Nov 6	$6.80	$6.80	$13.20	69%	0.52	$613.20
$640.00	$630.00	Oct 9	$3.47	$3.47	$6.53	66%	0.53	$636.53
$630.00	$625.00	Oct 16	$1.95	$1.95	$3.05	72%	0.64	$628.05

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $6.51, cheapest $10.50)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$660.00	Oct 2	Oct 9	$5.30	63.0%	35.3%
$650.00	Oct 2	Oct 9	$8.00	40.4%	31.5%

PUTS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$660.00	Oct 2	Oct 16	$10.50	63.0%	31.3%
$655.00	Oct 2	Oct 9	$6.10	54.6%	33.9%
$650.00	Oct 2	Oct 9	$6.52	40.4%	31.5%
$640.00	Oct 9	Oct 16	$2.65	34.1%	29.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 18 found (cheapest 1.71% of stock, avg 4.38%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$650.00	Oct 2	$7.05	$4.08	$11.13	$638.87	$661.13	1.71%
$662.50	Oct 2	$2.45	$11.30	$13.75	$648.75	$676.25	2.11%
$660.00	Oct 2	$5.10	$9.50	$14.60	$645.40	$674.60	2.24%
$665.00	Oct 2	$2.80	$13.60	$16.40	$648.60	$681.40	2.51%
$670.00	Oct 2	$2.53	$18.05	$20.58	$649.42	$690.58	3.15%
$675.00	Oct 2	$2.48	$21.95	$24.43	$650.57	$699.43	3.74%
$650.00	Oct 9	$15.05	$10.60	$25.65	$624.35	$675.65	3.93%
$640.00	Oct 9	$20.65	$7.45	$28.10	$611.90	$668.10	4.31%
$655.00	Oct 16	$14.70	$16.40	$31.10	$623.90	$686.10	4.77%
$650.00	Oct 16	$17.95	$14.55	$32.50	$617.50	$682.50	4.98%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 95 found (cheapest 0.51% of stock, avg 2.20%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$667.50	$630.00	Oct 2	$2.42	$0.93	$3.35	$626.65	$670.85
$670.00	$630.00	Oct 2	$2.53	$0.93	$3.46	$626.54	$673.46
$662.50	$630.00	Oct 2	$2.45	$0.93	$3.38	$626.62	$665.88
$665.00	$630.00	Oct 2	$2.80	$0.93	$3.73	$626.27	$668.73
$690.00	$615.00	Oct 9	$2.50	$2.00	$4.50	$610.50	$694.50
$690.00	$620.00	Oct 9	$2.50	$2.53	$5.03	$614.97	$695.03
$680.00	$615.00	Oct 9	$3.10	$2.00	$5.10	$609.90	$685.10
$667.50	$600.00	Oct 2	$2.42	$2.45	$4.87	$595.13	$672.37
$670.00	$600.00	Oct 2	$2.53	$2.45	$4.98	$595.02	$674.98
$662.50	$600.00	Oct 2	$2.45	$2.45	$4.90	$595.10	$667.40

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 36 found (best R:R 12.16, avg credit $4.10)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
625/630	695/700	Oct 16	$4.62	$0.38	51%	12.16	$625.38	$699.62
620/625	695/700	Oct 16	$4.20	$0.80	56%	5.25	$620.80	$699.20
630/635	695/700	Oct 16	$3.87	$1.13	47%	3.42	$631.13	$698.87
625/630	670/675	Oct 16	$3.85	$1.15	37%	3.35	$626.15	$673.85
620/625	670/675	Oct 16	$3.43	$1.57	42%	2.18	$621.57	$673.43
630/640	670/680	Oct 9	$6.82	$3.18	35%	2.14	$633.18	$676.82
615/620	685/690	Oct 9	$1.98	$3.02	65%	0.66	$618.02	$686.98
580/590	740/750	Oct 30	$3.25	$6.75	70%	0.48	$586.75	$743.25
580/590	695/700	Oct 16	$2.92	$7.08	72%	0.41	$587.08	$697.92
580/590	680/690	Oct 16	$3.25	$6.75	66%	0.48	$586.75	$683.25

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 18 found (best R:R 15.67, cheapest $0.42)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$660.00	$670.00	$680.00	Oct 9	$0.60	$9.40	24%	15.67
$650.00	$660.00	$670.00	Oct 9	$0.70	$9.30	24%	13.29
$630.00	$640.00	$650.00	Oct 16	$0.45	$9.55	18%	21.22
$640.00	$650.00	$660.00	Oct 9	$0.95	$9.05	24%	9.53
$665.00	$667.50	$670.00	Oct 2	$0.49	$2.01	4%	4.10

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$620.00	$625.00	$630.00	Oct 16	$0.42	$4.58	9%	10.90
$660.00	$665.00	$670.00	Oct 16	$0.45	$4.55	9%	10.11
$660.00	$662.50	$665.00	Oct 2	$0.50	$2.00	11%	4.00
$635.00	$640.00	$645.00	Oct 16	$1.05	$3.95	9%	3.76
$630.00	$650.00	$670.00	Oct 23	$3.75	$16.25	24%	4.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 51 found (best net $-8.00, 39 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$600.00	$640.00	1:2	Oct 30	-$8.00	$32.00
$700.00	$720.00	1:2	Oct 23	-$1.10	$18.90
$700.00	$740.00	1:2	Oct 16	-$2.32	$37.68
$650.00	$660.00	1:2	Oct 2	-$3.15	$6.85
$680.00	$690.00	1:2	Oct 16	-$0.95	$9.05

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$672.50	$657.50	1:2	Oct 9	-$3.95	$11.05
$620.00	$600.00	1:2	Nov 6	-$2.65	$17.35
$640.00	$630.00	1:2	Oct 9	-$0.51	$9.49
$630.00	$620.00	1:2	Oct 9	-$1.08	$8.92
$652.50	$650.00	1:2	Oct 2	-$1.31	$1.19

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 23 found (best yield 1.58%, avg 0.69%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$700.00	Nov 6	$10.30	0.30	7.3%	1.58%	8.86%	1	--
$700.00	Oct 23	$7.70	0.26	7.3%	1.18%	8.46%	3	23
$730.00	Oct 30	$4.10	0.18	11.9%	0.63%	12.50%	2	8
$740.00	Oct 30	$2.70	0.15	13.4%	0.41%	13.82%	4	10
$660.00	Oct 16	$11.70	0.44	1.1%	1.79%	2.94%	3	--
$720.00	Oct 23	$2.90	0.17	10.3%	0.44%	10.79%	1	8
$670.00	Oct 16	$8.10	0.34	2.7%	1.24%	3.92%	3	--
$655.00	Oct 16	$12.80	0.48	0.4%	1.96%	2.34%	3	--
$665.00	Oct 16	$8.60	0.39	1.9%	1.32%	3.23%	30	--
$750.00	Oct 30	$1.70	0.12	14.9%	0.26%	15.20%	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 770

Total Puts 1,015

Put/Call Ratio 1.32

Net Difference -245

Prior's Put/Call Breakdown

Total Calls 3,584

Total Puts 2,126

Put/Call Ratio 0.59

Net Difference 1,458

Prior 7-Day Put/Call Summary

Total Calls 12,218

Total Puts 9,996

Average Put/Call Ratio 1.04

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...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card