TMO - Options Database

TMO

THERMO FISHER SCIENT

$662.24 +0.64%

$662.00 (-0.04%)🌙

as of 10/12 06:49 PM

(10/8 18:46) ◀

Monday, October 12, 2026 (6:49pm)

▶ (10/13 18:49)

◀ 10/12 18:49 ▶

Option Volume

Detail

ℹ

Current (10/12) 2,580

Calls: 805 (31%)

Puts: 1,775 (69%)

Prior (10/08) 7,326

Calls: 3,604 (49%)

Puts: 3,722 (51%)

Current vs Prior -64.78%

Calls: -77.66% (Calls)

Puts: -52.31% (Puts)

Prior 7-Day Total 26,786

Calls: 13,083 (49%)

Puts: 13,703 (51%)

Prior 7-Day Average 3,826

Calls: 1,869 (49%)

Puts: 1,957 (51%)

Current vs Prior 7-Day Avg -32.58%

Calls: -56.93%

Puts: -9.33%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/12) $3.07M

Calls: $1.76M (57%)

Puts: $1.31M (43%)

Prior (10/08) $7.91M

Calls: $3.56M (45%)

Puts: $4.36M (55%)

Current vs Prior -61.24%

Calls: -50.46%

Puts: -70.03%

Prior 7-Day Total $31.26M

Calls: $17.53M (56%)

Puts: $13.74M (44%)

Prior 7-Day Average $4.47M

Calls: $2.50M (56%)

Puts: $1.96M (44%)

Current vs Prior 7-Day Avg -31.33%

Calls: -29.65%

Puts: -33.48%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/12) 2.21

Prior (10/08) 1.03

Current vs Prior +113.51%

Prior 7-Day Average 1.23

Current vs Prior 7-Day Avg +78.76%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/12) 15,883

Calls: 7,581 (48%)

Puts: 8,302 (52%)

Prior (10/08) 15,218

Calls: 7,266 (48%)

Puts: 7,952 (52%)

Current vs Prior +4.37%

Prior 7-Day Total 92,744

Calls: 54,086 (58%)

Puts: 38,658 (42%)

Prior 7-Day Average 13,249

Calls: 7,726 (58%)

Puts: 5,522 (42%)

Current vs Prior 7-Day Avg +19.88%

Sentiment BULLISH

Expected Move

Detail

ℹ

WKMO Expiry (10/16) | Next (10/23)Expiry (10/16) | Next (11/20)

Current 2.83% | 6.76%2.83% | 10.43%

Prior 1.99% | 4.10%4.10% | 11.10%

Current vs Prior +42.54% | +65.01%-30.86% | -6.04%

Prior 7-Day Avg 2.70% | 4.34%4.65% | 10.95%

Current vs 7-Day Avg +5.04% | +55.59%-39.11% | -4.81%

Prior 7-Day Eod 1.99% | 4.10%4.10% | 11.10%

Current vs 7-Day Eod +42.54% | +65.01%-30.86% | -6.04%

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 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

Light premium activity with dollar volume down 61% vs prior. Below-average activity with volume down 65% vs prior. Extreme bearish P/C ratio of 2.21 - heavy put buying. P/C ratio rising 114% - 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 BEARISH

7-Day Avg BULLISH

Current BEARISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

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

🎯

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 7 of results (avg 6.8%, best 5.7%)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$600.00	Oct 16	59.70	64.30	$62.00	7.4%	1	1.00	--
$580.00	Oct 16	78.00	84.10	$81.05	7.5%	1	0.96	--
$600.00	Oct 23	61.90	67.80	$64.85	9.1%	3	0.88	53

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$735.00	Oct 16	71.40	75.60	$73.50	5.7%	6	0.90	--
$740.00	Oct 16	76.20	80.80	$78.50	5.9%	6	0.95	--
$750.00	Oct 16	85.60	90.80	$88.20	5.9%	12	0.97	--
$755.00	Oct 16	91.50	97.60	$94.55	6.5%	12	0.91	--

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 0.71, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$600.00	Oct 16	59.70	64.30	$62.00	7.4%	1	1.00	--
$620.00	Oct 16	40.30	45.80	$43.05	12.8%	15	0.97	--
$580.00	Oct 16	78.00	84.10	$81.05	7.5%	1	0.96	--
$600.00	Oct 23	61.90	67.80	$64.85	9.1%	3	0.88	53
$630.00	Oct 16	29.00	35.00	$32.00	18.8%	1	0.87	58

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$750.00	Oct 16	85.60	90.80	$88.20	5.9%	12	0.97	--
$740.00	Oct 16	76.20	80.80	$78.50	5.9%	6	0.95	--
$755.00	Oct 16	91.50	97.60	$94.55	6.5%	12	0.91	--
$735.00	Oct 16	71.40	75.60	$73.50	5.7%	6	0.90	--
$665.00	Oct 23	21.00	25.80	$23.40	20.5%	9	0.52	7

Most actively traded options today. High liquidity = easy entry/exit. 81 active (total vol 2.0K, top 525)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$652.50	Oct 16	10.40	16.20	$13.30	43.6%	86	0.64	12
$650.00	Oct 16	12.60	19.10	$15.85	41.0%	75	0.70	205
$677.50	Oct 16	0.05	6.00	$3.03	196.4%	71	0.24	14
$672.50	Oct 16	1.35	8.40	$4.88	144.5%	40	0.32	--
$670.00	Oct 16	2.15	8.20	$5.18	116.8%	28	0.35	366

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$560.00	Oct 16	0.00	0.30	$0.15	200.0%	525	0.01	1.2K
$620.00	Oct 16	0.45	0.80	$0.63	55.6%	507	0.05	529
$600.00	Nov 20	8.20	9.60	$8.90	15.7%	101	0.19	82
$645.00	Oct 16	1.65	6.20	$3.93	115.8%	100	0.25	70
$650.00	Oct 16	2.40	6.50	$4.45	92.1%	78	0.30	129

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

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 51 found (best R:R 1.50, avg 7.95)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$650.00	$660.00	Nov 20	$4.00	$6.00	$4.00	58%	1.50	$654.00
$630.00	$650.00	Nov 20	$11.45	$8.55	$11.45	68%	0.75	$641.45
$652.50	$657.50	Oct 16	$1.75	$3.25	$1.75	64%	1.86	$654.25
$655.00	$660.00	Oct 30	$1.55	$3.45	$1.55	55%	2.23	$656.55
$660.00	$662.50	Oct 16	$0.25	$2.25	$0.25	53%	9.00	$660.25

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$580.00	$570.00	Nov 20	$0.25	$9.75	$0.25	13%	39.00	$579.75
$660.00	$655.00	Oct 16	$1.45	$3.55	$1.45	47%	2.45	$658.55
$600.00	$550.00	Oct 23	$2.18	$47.82	$2.18	13%	21.94	$597.82
$645.00	$640.00	Oct 16	$0.83	$4.17	$0.83	25%	5.02	$644.17
$637.50	$635.00	Oct 16	$0.30	$2.20	$0.30	18%	7.33	$637.20

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 42 found (best R:R 0.68, avg 0.44)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$670.00	$680.00	Nov 20	$6.00	$6.00	$4.00	52%	1.50	$676.00
$667.50	$670.00	Oct 16	$1.47	$1.47	$1.03	60%	1.43	$668.97
$662.50	$665.00	Oct 23	$1.75	$1.75	$0.75	50%	2.33	$664.25
$672.50	$677.50	Oct 16	$1.85	$1.85	$3.15	68%	0.59	$674.35
$750.00	$760.00	Oct 16	$0.33	$0.33	$9.67	98%	0.03	$750.33

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$660.00	$620.00	Nov 20	$16.25	$16.25	$23.75	53%	0.68	$643.75
$657.50	$615.00	Oct 23	$13.45	$13.45	$29.05	54%	0.46	$644.05
$657.50	$640.00	Oct 30	$8.75	$8.75	$8.75	54%	1.00	$648.75
$655.00	$650.00	Oct 16	$3.10	$3.10	$1.90	60%	1.63	$651.90
$650.00	$600.00	Nov 6	$13.00	$13.00	$37.00	59%	0.35	$637.00

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $12.05, cheapest $3.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$655.00	Oct 23	Oct 30	$2.85	46.7%	41.9%
$652.50	Oct 16	Oct 30	$15.40	37.8%	42.1%
$660.00	Oct 16	Oct 23	$13.05	35.1%	46.0%
$662.50	Oct 16	Oct 23	$12.65	34.2%	49.1%
$670.00	Oct 16	Oct 23	$12.02	32.3%	47.1%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$657.50	Oct 23	Oct 30	$3.05	46.4%	41.2%
$660.00	Oct 16	Nov 20	$20.80	35.1%	35.3%
$650.00	Oct 16	Nov 6	$16.55	33.1%	38.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 7 found (cheapest 2.72% of stock, avg 6.90%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$660.00	Oct 16	$9.00	$9.00	$18.00	$642.00	$678.00	2.72%
$650.00	Oct 16	$15.85	$4.45	$20.30	$629.70	$670.30	3.07%
$665.00	Oct 23	$19.65	$23.40	$43.05	$621.95	$708.05	6.50%
$620.00	Oct 16	$43.05	$0.63	$43.68	$576.32	$663.68	6.60%
$600.00	Oct 16	$62.00	$0.53	$62.53	$537.47	$662.53	9.44%
$660.00	Nov 20	$33.70	$29.80	$63.50	$596.50	$723.50	9.59%
$600.00	Oct 23	$64.85	$3.78	$68.63	$531.37	$668.63	10.36%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 50 found (cheapest 1.05% of stock, avg 3.26%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$677.50	$645.00	Oct 16	$3.03	$3.93	$6.96	$638.04	$684.46
$677.50	$650.00	Oct 16	$3.03	$4.45	$7.48	$642.52	$684.98
$677.50	$647.50	Oct 16	$3.03	$5.53	$8.56	$638.94	$686.06
$672.50	$645.00	Oct 16	$4.88	$3.93	$8.81	$636.19	$681.31
$672.50	$650.00	Oct 16	$4.88	$4.45	$9.33	$640.67	$681.83
$670.00	$650.00	Oct 16	$5.18	$4.45	$9.63	$640.37	$679.63
$670.00	$645.00	Oct 16	$5.18	$3.93	$9.11	$635.89	$679.11
$672.50	$647.50	Oct 16	$4.88	$5.53	$10.41	$637.09	$682.91
$670.00	$647.50	Oct 16	$5.18	$5.53	$10.71	$636.79	$680.71
$667.50	$650.00	Oct 16	$6.65	$4.45	$11.10	$638.90	$678.60

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 63 found (best R:R 3.55, avg credit $1.41)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
645/648	678/680	Oct 16	$1.95	$0.55	46%	3.55	$645.55	$679.45
620/625	672/678	Oct 16	$2.57	$2.43	58%	1.06	$622.43	$675.07
610/615	672/678	Oct 16	$2.20	$2.80	63%	0.79	$612.80	$674.70
645/648	672/678	Oct 16	$3.45	$1.55	37%	2.23	$644.05	$675.95
540/550	750/760	Oct 16	$0.61	$9.39	95%	0.06	$549.39	$750.61
570/585	750/760	Oct 16	$0.96	$14.04	94%	0.07	$584.04	$750.96
610/615	750/760	Oct 16	$0.68	$9.32	93%	0.07	$614.32	$750.68
620/625	750/760	Oct 16	$1.05	$8.95	88%	0.12	$623.95	$751.05
640/645	672/678	Oct 16	$2.68	$2.32	42%	1.16	$642.32	$675.18
638/640	678/680	Oct 16	$0.82	$1.68	56%	0.49	$639.18	$678.32

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 10 found (best R:R 65.67, cheapest $0.10)

CALLS (4)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$580.00	$600.00	$620.00	Oct 16	$0.10	$19.90	1%	199.00
$690.00	$700.00	$710.00	Oct 16	$0.53	$9.47	9%	17.87
$667.50	$670.00	$672.50	Oct 16	$1.17	$1.33	8%	1.14
$657.50	$660.00	$662.50	Oct 16	$2.30	$0.20	8%	0.09

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$600.00	$610.00	$620.00	Nov 20	$0.15	$9.85	8%	65.67
$635.00	$637.50	$640.00	Oct 16	$0.17	$2.33	4%	13.71
$590.00	$600.00	$610.00	Nov 20	$0.60	$9.40	7%	15.67
$550.00	$560.00	$570.00	Oct 16	$0.53	$9.47	2%	17.87
$615.00	$620.00	$625.00	Oct 16	$0.69	$4.31	5%	6.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 45 found (best net $-0.80, 33 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$670.00	$695.00	1:2	Oct 23	-$0.80	$24.20
$720.00	$750.00	1:2	Nov 6	-$1.11	$28.89
$690.00	$700.00	1:2	Oct 16	$0.00	$10.00
$680.00	$690.00	1:2	Oct 16	-$0.92	$9.08
$730.00	$750.00	1:2	Oct 16	-$0.01	$19.99

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$657.50	$640.00	1:2	Oct 30	-$5.20	$12.30
$610.00	$590.00	1:2	Nov 13	-$2.06	$17.94
$635.00	$625.00	1:2	Oct 16	-$0.37	$9.63
$615.00	$600.00	1:2	Oct 23	-$1.36	$13.64
$570.00	$550.00	1:2	Nov 20	-$1.26	$18.74

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 16 found (best yield 4.05%, avg 1.37%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$670.00	Nov 20	$26.80	0.48	1.2%	4.05%	5.22%	1	22
$680.00	Nov 20	$19.50	0.43	2.7%	2.94%	5.63%	1	47
$680.00	Nov 6	$17.20	0.42	2.7%	2.60%	5.28%	3	--
$720.00	Nov 6	$5.70	0.23	8.7%	0.86%	9.58%	2	3
$662.50	Oct 23	$18.70	0.50	0.0%	2.82%	2.86%	3	--
$665.00	Oct 23	$16.90	0.48	0.4%	2.55%	2.97%	1	1
$670.00	Oct 23	$13.70	0.45	1.2%	2.07%	3.24%	3	11
$695.00	Oct 23	$5.30	0.28	5.0%	0.80%	5.75%	1	13
$750.00	Nov 6	$1.55	0.14	13.2%	0.23%	13.49%	2	2
$667.50	Oct 16	$5.30	0.40	0.8%	0.80%	1.59%	2	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 805

Total Puts 1,775

Put/Call Ratio 2.21

Net Difference -970

Prior's Put/Call Breakdown

Total Calls 3,604

Total Puts 3,722

Put/Call Ratio 1.03

Net Difference -118

Prior 7-Day Put/Call Summary

Total Calls 13,083

Total Puts 13,703

Average Put/Call Ratio 1.23

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