TMO - Options Database

TMO

THERMO FISHER SCIENT

$690.00 -0.93%

$693.54 (+0.51%)🌙

as of 10/17 03:31 AM

(10/14 18:50) ◀

Friday, October 16, 2026 (3:31am)

▶

◀ 10/16 03:31

Option Volume

Detail

ℹ

Current (10/17) 2,663

Calls: 1,497 (56%)

Puts: 1,166 (44%)

Prior (10/14) 3,749

Calls: 2,152 (57%)

Puts: 1,597 (43%)

Current vs Prior -28.97%

Calls: -30.44% (Calls)

Puts: -26.99% (Puts)

Prior 7-Day Total 29,797

Calls: 14,775 (50%)

Puts: 15,022 (50%)

Prior 7-Day Average 4,256

Calls: 2,110 (50%)

Puts: 2,146 (50%)

Current vs Prior 7-Day Avg -37.44%

Calls: -29.08%

Puts: -45.67%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/17) $6.64M

Calls: $5.32M (80%)

Puts: $1.32M (20%)

Prior (10/14) $5.40M

Calls: $3.89M (72%)

Puts: $1.51M (28%)

Current vs Prior +22.92%

Calls: +36.73%

Puts: -12.57%

Prior 7-Day Total $51.09M

Calls: $37.24M (73%)

Puts: $13.85M (27%)

Prior 7-Day Average $7.30M

Calls: $5.32M (73%)

Puts: $1.98M (27%)

Current vs Prior 7-Day Avg -9.05%

Calls: -0.08%

Puts: -33.17%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/17) 0.78

Prior (10/14) 0.74

Current vs Prior +4.96%

Prior 7-Day Average 1.22

Current vs Prior 7-Day Avg -36.34%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/17) 15,775

Calls: 13,096 (83%)

Puts: 2,679 (17%)

Prior (10/14) 16,934

Calls: 10,823 (64%)

Puts: 6,111 (36%)

Current vs Prior -6.84%

Prior 7-Day Total 102,808

Calls: 60,654 (59%)

Puts: 42,154 (41%)

Prior 7-Day Average 14,686

Calls: 8,664 (59%)

Puts: 6,022 (41%)

Current vs Prior 7-Day Avg +7.41%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (10/23) | Next (10/30)Expiry (11/20) | Next (12/18)

Current 6.22% | 7.28%9.30% | 11.77%

Prior 2.67% | 6.84%2.67% | 10.29%

Current vs Prior +132.53% | +6.46%+247.98% | +14.32%

Prior 7-Day Avg 2.73% | 5.35%3.62% | 10.66%

Current vs 7-Day Avg +128.02% | +36.15%+157.13% | +10.36%

Prior 7-Day Eod 2.67% | 6.84%2.67% | 10.29%

Current vs 7-Day Eod +132.53% | +6.46%+247.98% | +14.32%

Sentiment BEARISHBEARISH

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

Strong bullish conviction with 80% of dollar volume in calls ($5.32M) vs puts ($1.32M). Call-heavy open interest (13,096 calls vs 2,679 puts) suggests bullish positioning.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

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

🎯

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 5 of results (avg 8.5%, best 8.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$600.00	Nov 20	93.20	101.00	$97.10	8.0%	5	0.90	28
$600.00	Oct 16	85.50	92.80	$89.15	8.2%	7	999.00	--
$600.00	Oct 23	87.40	95.20	$91.30	8.5%	6	0.96	--
$610.00	Oct 16	75.50	82.30	$78.90	8.6%	2	999.00	10
$605.00	Oct 16	80.50	88.30	$84.40	9.2%	1	999.00	--

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. 62 found (avg delta 532.05, highest 999.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$600.00	Oct 16	85.50	92.80	$89.15	8.2%	7	999.00	--
$605.00	Oct 16	80.50	88.30	$84.40	9.2%	1	999.00	--
$610.00	Oct 16	75.50	82.30	$78.90	8.6%	2	999.00	10
$620.00	Oct 16	65.50	72.90	$69.20	10.7%	6	999.00	--
$625.00	Oct 16	60.50	66.90	$63.70	10.0%	1	999.00	4

PUTS (5)

Strike	Expiry	Ask	Mark	Spread	Vol	Delta	OI
$620.00	Oct 16	2.00	$1.00	200.0%	2	999.00	--
$625.00	Oct 16	4.90	$2.45	200.0%	1	999.00	--
$635.00	Oct 16	4.90	$2.45	200.0%	1	999.00	--
$650.00	Oct 16	4.90	$2.45	200.0%	1	999.00	--
$675.00	Oct 16	2.95	$1.48	199.3%	1	999.00	9

Most actively traded options today. High liquidity = easy entry/exit. 122 active (total vol 2.2K, top 344)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$660.00	Oct 16	26.70	32.80	$29.75	20.5%	344	999.00	516
$740.00	Oct 23	4.90	6.60	$5.75	29.6%	271	0.20	2
$720.00	Oct 16	0.00	0.05	$0.03	166.7%	113	999.00	1.2K
$675.00	Oct 16	11.70	17.10	$14.40	37.5%	80	999.00	87
$695.00	Oct 16	0.00	1.40	$0.70	200.0%	35	999.00	40

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$685.00	Oct 16	0.00	2.20	$1.10	200.0%	277	999.00	268
$670.00	Oct 23	11.70	14.30	$13.00	20.0%	268	0.34	229
$680.00	Oct 23	13.10	21.00	$17.05	46.3%	77	0.40	1
$640.00	Oct 23	4.20	6.00	$5.10	35.3%	75	0.16	111
$680.00	Oct 16	0.00	0.90	$0.45	200.0%	39	999.00	149

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 35.6%, max 67.0%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$750.00	Oct 30	Nov 20	48.2%	40.9%	17.8%	19	99
$730.00	Nov 6	Nov 20	44.2%	38.9%	13.6%	9	2.8K

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$640.00	Oct 23	Nov 20	61.2%	36.6%	67.0%	90	162
$670.00	Oct 23	Nov 20	60.4%	38.0%	59.0%	270	229
$660.00	Oct 23	Nov 20	56.8%	37.6%	51.1%	12	41
$630.00	Nov 20	Nov 27	39.4%	37.5%	5.2%	12	46

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 69 found (best R:R 9.42, avg 3.48)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$690.00	$695.00	Oct 16	$0.48	$4.52	$0.48	100%	9.42	$690.48
$705.00	$710.00	Oct 16	$2.40	$2.60	$2.40	100%	1.08	$707.40
$715.00	$720.00	Oct 16	$2.42	$2.58	$2.42	100%	1.07	$717.42
$660.00	$675.00	Oct 30	$8.40	$6.60	$8.40	71%	0.79	$668.40
$705.00	$710.00	Oct 23	$0.35	$4.65	$0.35	40%	13.29	$705.35

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$685.00	$680.00	Oct 16	$0.65	$4.35	$0.65	100%	6.69	$684.35
$690.00	$685.00	Oct 16	$1.38	$3.62	$1.38	100%	2.62	$688.62
$625.00	$620.00	Oct 16	$1.45	$3.55	$1.45	100%	2.45	$623.55
$695.00	$690.00	Oct 16	$3.17	$1.83	$3.17	100%	0.58	$691.83
$640.00	$630.00	Nov 20	$0.85	$9.15	$0.85	24%	10.76	$639.15

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 48 found (best R:R 0.22, avg 0.52)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$740.00	$820.00	Oct 23	$4.97	$4.97	$75.03	80%	0.07	$744.97
$695.00	$700.00	Oct 23	$3.60	$3.60	$1.40	51%	2.57	$698.60
$720.00	$730.00	Nov 20	$4.65	$4.65	$5.35	62%	0.87	$724.65
$735.00	$740.00	Oct 23	$1.85	$1.85	$3.15	76%	0.59	$736.85
$710.00	$715.00	Oct 23	$2.25	$2.25	$2.75	62%	0.82	$712.25

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$660.00	$600.00	Nov 6	$10.70	$10.70	$49.30	69%	0.22	$649.30
$660.00	$640.00	Nov 20	$7.25	$7.25	$12.75	67%	0.57	$652.75
$635.00	$620.00	Oct 23	$3.38	$3.38	$11.62	83%	0.29	$631.62
$620.00	$610.00	Nov 20	$2.70	$2.70	$7.30	82%	0.37	$617.30
$650.00	$645.00	Oct 23	$1.95	$1.95	$3.05	78%	0.64	$648.05

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $6.78, cheapest $10.25)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$730.00	Nov 6	Nov 20	$3.30	44.2%	38.9%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$670.00	Oct 23	Nov 20	$10.25	60.4%	38.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 22 found (cheapest 0.53% of stock, avg 6.11%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$690.00	Oct 16	$1.18	$2.48	$3.66	$686.34	$693.66	0.53%
$685.00	Oct 16	$5.05	$1.10	$6.15	$678.85	$691.15	0.89%
$695.00	Oct 16	$0.70	$5.65	$6.35	$688.65	$701.35	0.92%
$680.00	Oct 16	$9.55	$0.45	$10.00	$670.00	$690.00	1.45%
$700.00	Oct 16	$1.25	$11.10	$12.35	$687.65	$712.35	1.79%
$675.00	Oct 16	$14.40	$1.48	$15.88	$659.12	$690.88	2.30%
$685.00	Oct 23	$23.80	$18.50	$42.30	$642.70	$727.30	6.13%
$650.00	Oct 16	$39.95	$2.45	$42.40	$607.60	$692.40	6.14%
$690.00	Oct 23	$21.60	$21.30	$42.90	$647.10	$732.90	6.22%
$680.00	Oct 23	$26.80	$17.05	$43.85	$636.15	$723.85	6.36%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 66 found (cheapest 1.55% of stock, avg 5.13%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$820.00	$590.00	Nov 27	$4.97	$5.70	$10.67	$579.33	$830.67
$820.00	$630.00	Nov 27	$4.97	$11.50	$16.47	$613.53	$836.47
$730.00	$600.00	Nov 6	$13.80	$4.40	$18.20	$581.80	$748.20
$715.00	$670.00	Oct 23	$11.30	$13.00	$24.30	$645.70	$739.30
$710.00	$670.00	Oct 23	$13.55	$13.00	$26.55	$643.45	$736.55
$715.00	$677.50	Oct 23	$11.30	$15.40	$26.70	$650.80	$741.70
$740.00	$630.00	Nov 20	$15.20	$10.80	$26.00	$604.00	$766.00
$740.00	$640.00	Nov 20	$15.20	$11.65	$26.85	$613.15	$766.85
$705.00	$670.00	Oct 23	$13.90	$13.00	$26.90	$643.10	$731.90
$730.00	$660.00	Nov 6	$13.80	$15.10	$28.90	$631.10	$758.90

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 50 found (best R:R 3.17, avg credit $3.98)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
645/650	735/740	Oct 23	$3.80	$1.20	54%	3.17	$646.20	$738.80
575/580	735/740	Oct 23	$2.50	$2.50	69%	1.00	$577.50	$737.50
660/662	735/740	Oct 23	$3.40	$1.60	48%	2.13	$659.10	$738.40
645/650	715/720	Oct 23	$3.35	$1.65	44%	2.03	$646.65	$718.35
662/665	735/740	Oct 23	$3.25	$1.75	46%	1.86	$661.75	$738.25
640/645	735/740	Oct 23	$2.65	$2.35	58%	1.13	$642.35	$737.65
665/670	735/740	Oct 23	$3.30	$1.70	43%	1.94	$666.70	$738.30
575/580	715/720	Oct 23	$2.05	$2.95	59%	0.69	$577.95	$717.05
660/662	715/720	Oct 23	$2.95	$2.05	38%	1.44	$659.55	$717.95
652/655	735/740	Oct 23	$2.20	$2.80	52%	0.79	$652.80	$737.20

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 33 found (best R:R 99.00, cheapest $0.10)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$700.00	$710.00	$720.00	Nov 20	$0.10	$9.90	9%	99.00
$690.00	$700.00	$710.00	Nov 6	$0.30	$9.70	11%	32.33
$730.00	$740.00	$750.00	Nov 20	$0.10	$9.90	6%	99.00
$740.00	$750.00	$760.00	Oct 30	$0.30	$9.70	6%	32.33
$660.00	$665.00	$670.00	Oct 23	$0.30	$4.70	8%	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$650.00	$652.50	$655.00	Oct 23	$0.40	$2.10	2%	5.25
$660.00	$680.00	$700.00	Nov 6	$3.15	$16.85	22%	5.35
$680.00	$685.00	$690.00	Oct 16	$0.73	$4.27	0%	5.85
$580.00	$590.00	$600.00	Nov 20	$1.15	$8.85	4%	7.70
$640.00	$645.00	$650.00	Oct 23	$1.15	$3.85	6%	3.35

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 46 found (best net $-3.42, 34 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$660.00	$690.00	1:2	Nov 6	-$11.70	$18.30
$690.00	$695.00	1:2	Oct 16	-$0.22	$4.78
$680.00	$685.00	1:2	Oct 16	-$0.55	$4.45
$695.00	$700.00	1:2	Oct 16	-$1.80	$3.20
$720.00	$740.00	1:2	Oct 30	-$2.35	$17.65

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$675.00	$650.00	1:2	Oct 16	-$3.42	$21.58
$650.00	$635.00	1:2	Oct 16	-$2.45	$12.55
$635.00	$625.00	1:2	Oct 16	-$2.45	$7.55
$700.00	$695.00	1:2	Oct 16	-$0.20	$4.80
$680.00	$675.00	1:2	Oct 16	-$2.51	$2.49

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 29 found (best yield 3.32%, avg 2.00%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$710.00	Nov 20	$22.90	0.43	2.9%	3.32%	6.22%	19	61
$700.00	Nov 20	$26.30	0.47	1.4%	3.81%	5.26%	8	496
$720.00	Nov 20	$19.40	0.38	4.3%	2.81%	7.16%	7	39
$690.00	Nov 20	$29.10	0.52	0.0%	4.22%	4.22%	24	169
$730.00	Nov 20	$15.10	0.33	5.8%	2.19%	7.99%	8	2.8K
$740.00	Nov 20	$12.70	0.30	7.2%	1.84%	9.09%	1	--
$750.00	Nov 20	$10.90	0.27	8.7%	1.58%	10.28%	18	92
$700.00	Nov 6	$21.80	0.47	1.4%	3.16%	4.61%	2	4
$690.00	Nov 6	$26.40	0.52	0.0%	3.83%	3.83%	1	--
$710.00	Nov 6	$17.40	0.41	2.9%	2.52%	5.42%	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 1,497

Total Puts 1,166

Put/Call Ratio 0.78

Net Difference 331

Prior's Put/Call Breakdown

Total Calls 2,152

Total Puts 1,597

Put/Call Ratio 0.74

Net Difference 555

Prior 7-Day Put/Call Summary

Total Calls 14,775

Total Puts 15,022

Average Put/Call Ratio 1.22

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