TMO - Options Database

TMO

THERMO FISHER SCIENT

$656.58 -2.98%

$658.06 (+0.23%)🌙

as of 10/06 06:50 PM

(10/5 18:51) ◀

Tuesday, October 6, 2026 (6:50pm)

▶ (10/7 18:49)

◀ 10/6 18:50 ▶

Option Volume

Detail

ℹ

Current (10/06) 3,574

Calls: 2,103 (59%)

Puts: 1,471 (41%)

Prior (10/05) 1,259

Calls: 690 (55%)

Puts: 569 (45%)

Current vs Prior +183.88%

Calls: +204.78% (Calls)

Puts: +158.52% (Puts)

Prior 7-Day Total 17,843

Calls: 8,636 (48%)

Puts: 9,207 (52%)

Prior 7-Day Average 2,973

Calls: 1,233 (48%)

Puts: 1,315 (52%)

Current vs Prior 7-Day Avg +20.18%

Calls: +70.46%

Puts: +11.84%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/06) $4.90M

Calls: $2.21M (45%)

Puts: $2.69M (55%)

Prior (10/05) $2.50M

Calls: $1.79M (72%)

Puts: $702.3K (28%)

Current vs Prior +96.21%

Calls: +23.28%

Puts: +282.51%

Prior 7-Day Total $21.95M

Calls: $14.19M (65%)

Puts: $7.76M (35%)

Prior 7-Day Average $3.66M

Calls: $2.03M (65%)

Puts: $1.11M (35%)

Current vs Prior 7-Day Avg +33.88%

Calls: +9.11%

Puts: +142.25%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/06) 0.70

Prior (10/05) 0.82

Current vs Prior -15.18%

Prior 7-Day Average 1.28

Current vs Prior 7-Day Avg -45.16%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/06) 15,570

Calls: 8,297 (53%)

Puts: 7,273 (47%)

Prior (10/05) 15,653

Calls: 11,724 (75%)

Puts: 3,929 (25%)

Current vs Prior -0.53%

Prior 7-Day Total 78,160

Calls: 48,181 (62%)

Puts: 29,979 (38%)

Prior 7-Day Average 11,165

Calls: 6,883 (62%)

Puts: 4,282 (38%)

Current vs Prior 7-Day Avg +39.44%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 2.87% | 4.43%4.43% | 10.84%

Prior 3.14% | 4.26%4.26% | 10.68%

Current vs Prior -8.57% | +3.97%+3.97% | +1.50%

Prior 7-Day Avg 2.98% | 4.49%5.23% | 11.04%

Current vs 7-Day Avg -3.57% | -1.31%-15.33% | -1.87%

Prior 7-Day Eod 3.14% | 4.26%4.26% | 10.68%

Current vs 7-Day Eod -8.57% | +3.97%+3.97% | +1.50%

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 50.59% | 36.61%

Calls: 56.05% | 35.29%

Puts: 45.14% | 37.92%

Current vs 7-Day Avg +0.00% | +0.00%

Liquidity Expensive

Add Card

🤖 AI Insights

Elevated premium activity with dollar volume up 96% vs prior. Unusually high activity with volume up 184% vs prior - elevated interest. Bullish P/C ratio of 0.70.

Smart Money BEARISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

Prior NEUTRAL

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 4 of results (avg 8.1%, best 6.7%)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$640.00	Nov 20	42.40	46.30	$44.35	8.8%	1	0.61	--

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$770.00	Oct 9	108.40	115.90	$112.15	6.7%	2	0.93	--
$765.00	Oct 9	103.40	110.90	$107.15	7.0%	2	0.93	--
$700.00	Nov 20	53.50	59.00	$56.25	9.8%	2	0.66	1

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. 29 found (avg delta 0.63, highest 0.93)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$640.00	Oct 16	21.00	29.00	$25.00	32.0%	5	0.70	--
$647.50	Oct 9	12.80	17.30	$15.05	29.9%	2	0.69	--
$645.00	Oct 16	19.10	24.20	$21.65	23.6%	4	0.65	2
$640.00	Nov 20	42.40	46.30	$44.35	8.8%	1	0.61	--
$650.00	Oct 16	15.50	21.10	$18.30	30.6%	9	0.60	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$770.00	Oct 9	108.40	115.90	$112.15	6.7%	2	0.93	--
$765.00	Oct 9	103.40	110.90	$107.15	7.0%	2	0.93	--
$677.50	Oct 9	19.70	24.50	$22.10	21.7%	4	0.81	--
$680.00	Oct 16	24.30	29.10	$26.70	18.0%	2	0.73	--
$670.00	Oct 9	14.30	18.40	$16.35	25.1%	1	0.71	--

Most actively traded options today. High liquidity = easy entry/exit. 142 active (total vol 2.7K, top 487)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$680.00	Oct 16	2.60	8.60	$5.60	107.1%	487	0.27	498
$700.00	Oct 16	1.60	4.10	$2.85	87.7%	283	0.15	524
$700.00	Oct 9	0.00	1.10	$0.55	200.0%	274	0.05	270
$705.00	Oct 9	0.00	0.95	$0.48	197.9%	267	0.04	5
$710.00	Oct 16	0.80	1.80	$1.30	76.9%	100	0.08	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$665.00	Oct 9	9.80	14.90	$12.35	41.3%	210	0.62	2
$655.00	Oct 23	21.20	26.30	$23.75	21.5%	75	0.47	--
$670.00	Oct 23	26.70	33.90	$30.30	23.8%	75	0.56	83
$650.00	Oct 16	6.00	13.30	$9.65	75.6%	48	0.40	104
$650.00	Oct 23	18.00	21.40	$19.70	17.3%	31	0.43	81

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 11.6%, max 27.6%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$677.50	Oct 9	Oct 16	39.6%	31.1%	27.6%	27	38
$660.00	Oct 9	Nov 20	38.6%	34.1%	13.3%	12	419
$670.00	Oct 9	Nov 20	38.9%	37.3%	4.3%	4	21
$680.00	Oct 9	Nov 20	37.8%	36.8%	2.6%	21	65

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$610.00	Oct 30	Nov 20	39.3%	35.7%	10.2%	15	81

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 102 found (best R:R 8.68, avg 5.73)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$700.00	$715.00	Oct 23	$1.55	$13.45	$1.55	26%	8.68	$701.55
$720.00	$740.00	Nov 20	$2.75	$17.25	$2.75	25%	6.27	$722.75
$750.00	$760.00	Nov 20	$0.45	$9.55	$0.45	16%	21.22	$750.45
$685.00	$695.00	Oct 23	$2.25	$7.75	$2.25	35%	3.44	$687.25
$690.00	$700.00	Nov 20	$2.70	$7.30	$2.70	38%	2.70	$692.70

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$650.00	$640.00	Nov 20	$2.55	$7.45	$2.55	44%	2.92	$647.45
$660.00	$655.00	Oct 23	$1.20	$3.80	$1.20	50%	3.17	$658.80
$655.00	$652.50	Oct 16	$0.25	$2.25	$0.25	46%	9.00	$654.75
$580.00	$570.00	Nov 20	$0.60	$9.40	$0.60	14%	15.67	$579.40
$665.00	$662.50	Oct 9	$0.95	$1.55	$0.95	62%	1.63	$664.05

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 86 found (best R:R 4.26, avg 0.54)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$695.00	$700.00	Oct 23	$2.60	$2.60	$2.40	70%	1.08	$697.60
$690.00	$700.00	Oct 30	$4.25	$4.25	$5.75	66%	0.74	$694.25
$687.50	$690.00	Oct 9	$1.43	$1.43	$1.07	82%	1.34	$688.93
$662.50	$665.00	Oct 23	$2.05	$2.05	$0.45	51%	4.56	$664.55
$660.00	$665.00	Oct 16	$3.00	$3.00	$2.00	52%	1.50	$663.00

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$655.00	$650.00	Oct 23	$4.05	$4.05	$0.95	53%	4.26	$650.95
$650.00	$620.00	Oct 30	$11.65	$11.65	$18.35	56%	0.63	$638.35
$655.00	$650.00	Oct 9	$3.73	$3.73	$1.27	56%	2.94	$651.27
$625.00	$600.00	Oct 23	$5.90	$5.90	$19.10	73%	0.31	$619.10
$590.00	$580.00	Nov 20	$2.95	$2.95	$7.05	81%	0.42	$587.05

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $7.69, cheapest $3.40)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$665.00	Oct 9	Oct 16	$4.05	39.4%	31.8%
$670.00	Oct 9	Oct 16	$4.22	38.9%	32.5%
$660.00	Oct 9	Oct 16	$5.15	38.6%	33.8%
$662.50	Oct 9	Oct 23	$16.80	36.2%	45.6%
$650.00	Oct 16	Oct 23	$10.85	30.0%	41.2%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$655.00	Oct 9	Oct 16	$3.40	38.8%	28.1%
$665.00	Oct 9	Oct 16	$4.65	39.4%	31.8%
$657.50	Oct 9	Oct 16	$4.75	37.8%	30.6%
$660.00	Oct 9	Oct 16	$4.80	38.6%	33.8%
$650.00	Oct 9	Oct 16	$5.68	31.2%	30.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 24 found (cheapest 2.67% of stock, avg 5.75%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$660.00	Oct 9	$8.10	$9.45	$17.55	$642.45	$677.55	2.67%
$662.50	Oct 9	$6.45	$11.40	$17.85	$644.65	$680.35	2.72%
$657.50	Oct 9	$9.35	$8.65	$18.00	$639.50	$675.50	2.74%
$665.00	Oct 9	$6.20	$12.35	$18.55	$646.45	$683.55	2.83%
$647.50	Oct 9	$15.05	$4.75	$19.80	$627.70	$667.30	3.02%
$670.00	Oct 9	$4.43	$16.35	$20.78	$649.22	$690.78	3.16%
$677.50	Oct 9	$2.73	$22.10	$24.83	$652.67	$702.33	3.78%
$665.00	Oct 16	$10.25	$17.00	$27.25	$637.75	$692.25	4.15%
$660.00	Oct 16	$13.25	$14.25	$27.50	$632.50	$687.50	4.19%
$652.50	Oct 16	$16.90	$10.85	$27.75	$624.75	$680.25	4.23%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 132 found (cheapest 0.84% of stock, avg 4.25%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$675.00	$640.00	Oct 9	$2.78	$2.75	$5.53	$634.47	$680.53
$675.00	$650.00	Oct 9	$2.78	$3.97	$6.75	$643.25	$681.75
$670.00	$640.00	Oct 9	$4.43	$2.75	$7.18	$632.82	$677.18
$675.00	$647.50	Oct 9	$2.78	$4.75	$7.53	$639.97	$682.53
$670.00	$650.00	Oct 9	$4.43	$3.97	$8.40	$641.60	$678.40
$670.00	$647.50	Oct 9	$4.43	$4.75	$9.18	$638.32	$679.18
$665.00	$650.00	Oct 9	$6.20	$3.97	$10.17	$639.83	$675.17
$665.00	$640.00	Oct 9	$6.20	$2.75	$8.95	$631.05	$673.95
$662.50	$650.00	Oct 9	$6.45	$3.97	$10.42	$639.58	$672.92
$662.50	$640.00	Oct 9	$6.45	$2.75	$9.20	$630.80	$671.70

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 149 found (best R:R 1.74, avg credit $2.99)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
580/590	710/720	Nov 20	$6.35	$3.65	51%	1.74	$583.65	$716.35
625/630	695/700	Oct 23	$4.40	$0.60	40%	7.33	$625.60	$699.40
635/638	688/690	Oct 9	$2.28	$0.22	63%	10.36	$635.22	$689.78
580/590	700/710	Nov 20	$6.55	$3.45	47%	1.90	$583.45	$706.55
580/590	740/750	Nov 20	$4.95	$5.05	61%	0.98	$585.05	$744.95
600/610	690/700	Oct 30	$6.53	$3.47	44%	1.88	$603.47	$696.53
560/570	710/720	Nov 20	$5.15	$4.85	57%	1.06	$564.85	$715.15
630/632	688/690	Oct 9	$1.60	$0.90	67%	1.78	$630.90	$689.10
560/570	700/710	Nov 20	$5.35	$4.65	53%	1.15	$564.65	$705.35
638/640	688/690	Oct 9	$1.60	$0.90	61%	1.78	$638.40	$689.10

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 35 found (best R:R 40.67, cheapest $0.12)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$665.00	$670.00	$675.00	Oct 9	$0.12	$4.88	16%	40.67
$700.00	$710.00	$720.00	Nov 20	$0.20	$9.80	9%	49.00
$660.00	$670.00	$680.00	Nov 20	$0.30	$9.70	9%	32.33
$650.00	$660.00	$670.00	Nov 20	$0.35	$9.65	9%	27.57
$680.00	$690.00	$700.00	Nov 20	$0.50	$9.50	8%	19.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$620.00	$630.00	$640.00	Oct 16	$0.62	$9.38	17%	15.13
$610.00	$620.00	$630.00	Nov 20	$0.45	$9.55	9%	21.22
$640.00	$645.00	$650.00	Oct 16	$0.45	$4.55	10%	10.11
$600.00	$610.00	$620.00	Nov 20	$0.70	$9.30	8%	13.29
$550.00	$560.00	$570.00	Nov 20	$0.58	$9.42	5%	16.24

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 68 found (best net $-4.55, 60 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$650.00	$680.00	1:2	Nov 6	-$6.45	$23.55
$715.00	$740.00	1:2	Oct 23	-$0.76	$24.24
$647.50	$657.50	1:2	Oct 9	-$3.65	$6.35
$710.00	$730.00	1:2	Nov 6	-$2.55	$17.45
$700.00	$720.00	1:2	Oct 30	-$3.00	$17.00

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$690.00	$650.00	1:2	Nov 20	-$4.55	$35.45
$655.00	$650.00	1:2	Oct 9	-$0.24	$4.76
$647.50	$640.00	1:2	Oct 9	-$0.75	$6.75
$615.00	$600.00	1:2	Oct 16	-$0.06	$14.94
$630.00	$620.00	1:2	Oct 16	-$0.59	$9.41

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 53 found (best yield 4.80%, avg 1.20%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$660.00	Nov 20	$31.50	0.51	0.5%	4.80%	5.32%	6	258
$670.00	Nov 20	$25.40	0.47	2.0%	3.87%	5.91%	1	21
$680.00	Nov 20	$21.40	0.42	3.6%	3.26%	6.83%	13	38
$700.00	Nov 20	$16.20	0.34	6.6%	2.47%	9.08%	15	480
$690.00	Nov 20	$18.10	0.38	5.1%	2.76%	7.85%	5	--
$710.00	Nov 20	$12.20	0.30	8.1%	1.86%	9.99%	1	--
$700.00	Nov 13	$13.80	0.33	6.6%	2.10%	8.71%	1	--
$680.00	Nov 6	$16.50	0.41	3.6%	2.51%	6.08%	1	--
$720.00	Nov 20	$9.90	0.25	9.7%	1.51%	11.17%	1	--
$690.00	Nov 6	$13.00	0.36	5.1%	1.98%	7.07%	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 2,103

Total Puts 1,471

Put/Call Ratio 0.70

Net Difference 632

Prior's Put/Call Breakdown

Total Calls 690

Total Puts 569

Put/Call Ratio 0.82

Net Difference 121

Prior 7-Day Put/Call Summary

Total Calls 8,636

Total Puts 9,207

Average Put/Call Ratio 1.28

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...

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