TMO - Options Database

TMO

THERMO FISHER SCIENT

$670.66 +0.81%

(9/21 19:07) ◀

Thursday, September 24, 2026 (1:00pm)

▶ (9/24 14:01)

◀ 9/24 13:01 ▶

Option Volume

Detail

ℹ

Current (09/24 1:00pm) 1,441

Calls: 857 (59%)

Puts: 584 (41%)

Prior (09/15) 2,066

Calls: 1,209 (59%)

Puts: 857 (41%)

Current vs Prior -30.25%

Calls: -29.11% (Calls)

Puts: -31.86% (Puts)

Prior 7-Day Total 39,438

Calls: 22,880 (58%)

Puts: 16,558 (42%)

Prior 7-Day Average 5,634

Calls: 3,268 (58%)

Puts: 2,365 (42%)

Current vs Prior 7-Day Avg -74.42%

Calls: -73.78%

Puts: -75.31%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/24 1:00pm) $3.35M

Calls: $2.63M (79%)

Puts: $718.3K (21%)

Prior (09/15) $2.88M

Calls: $2.38M (83%)

Puts: $502.0K (17%)

Current vs Prior +16.24%

Calls: +10.57%

Puts: +43.10%

Prior 7-Day Total $50.00M

Calls: $33.42M (67%)

Puts: $16.59M (33%)

Prior 7-Day Average $7.14M

Calls: $4.77M (67%)

Puts: $2.37M (33%)

Current vs Prior 7-Day Avg -53.10%

Calls: -44.87%

Puts: -69.68%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/24 1:00pm) 0.68

Prior (09/15) 0.71

Current vs Prior -3.87%

Prior 7-Day Average 0.81

Current vs Prior 7-Day Avg -16.00%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/24 1:00pm) 54,092

Calls: 27,221 (50%)

Puts: 26,871 (50%)

Prior (09/15) 60,489

Calls: 30,153 (50%)

Puts: 30,336 (50%)

Current vs Prior -10.58%

Prior 7-Day Total 388,366

Calls: 190,658 (49%)

Puts: 197,708 (51%)

Prior 7-Day Average 55,480

Calls: 27,236 (49%)

Puts: 28,244 (51%)

Current vs Prior 7-Day Avg -2.50%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (09/25) | Next (10/02)Expiry (10/16) | Next (11/20)

Current 2.10% | 3.98%6.14% | 11.29%

Prior 2.45% | 4.33%8.25% | 11.43%

Current vs Prior -14.53% | -7.99%-25.65% | -1.16%

Prior 7-Day Avg 3.67% | 5.09%4.96% | 9.24%

Current vs 7-Day Avg -42.93% | -21.73%+23.69% | +22.30%

Prior 7-Day Eod 2.45% | 4.33%6.05% | 11.25%

Current vs 7-Day Eod -14.53% | -7.99%+1.43% | +0.41%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 40.73% | 36.59%

Calls: 31.75% | 20.38%

Puts: 49.70% | 52.79%

Prior 44.30% | 21.04%

Calls: 45.45% | 19.85%

Puts: 43.16% | 22.22%

Current vs Prior -8.06% | +73.91%

Prior 7-Day Avg 34.34% | 19.25%

Calls: 35.08% | 21.50%

Puts: 33.61% | 17.00%

Current vs 7-Day Avg +18.59% | +90.05%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 79% of dollar volume in calls ($2.63M) vs puts ($718.3K). Bullish P/C ratio of 0.68.

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 BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
16:00	BULLISH	BULLISH	BULLISH
15:00	BULLISH	NEUTRAL	BULLISH
14:00	BULLISH	BULLISH	BULLISH
13:00	BULLISH	BULLISH	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 12 of results (avg 8.0%, best 6.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$550.00	Oct 30	120.60	128.00	$124.30	6.0%	--	0.92	30
$550.00	Oct 23	119.70	128.40	$124.05	7.0%	--	0.91	62
$590.00	Oct 16	79.70	86.30	$83.00	8.0%	--	0.88	33
$620.00	Oct 16	53.50	58.00	$55.75	8.1%	2	0.85	201
$600.00	Oct 30	75.90	82.30	$79.10	8.1%	--	0.85	74

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$690.00	Oct 23	35.70	38.20	$36.95	6.8%	1	0.59	--
$680.00	Oct 16	22.60	24.40	$23.50	7.7%	--	0.56	10
$680.00	Oct 23	30.10	32.60	$31.35	8.0%	1	0.53	--
$675.00	Oct 16	19.80	21.70	$20.75	9.2%	1	0.52	--

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. 39 found (avg delta 0.73, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$630.00	Sep 25	37.80	44.60	$41.20	16.5%	--	1.00	24
$550.00	Oct 30	120.60	128.00	$124.30	6.0%	--	0.92	30
$600.00	Oct 16	70.20	77.80	$74.00	10.3%	--	0.91	39
$550.00	Oct 23	119.70	128.40	$124.05	7.0%	--	0.91	62
$610.00	Oct 16	61.10	67.00	$64.05	9.2%	--	0.89	10

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$710.00	Sep 25	36.80	42.00	$39.40	13.2%	1	0.92	--
$680.00	Sep 25	9.60	15.20	$12.40	45.2%	22	0.77	--
$675.00	Sep 25	6.20	10.30	$8.25	49.7%	2	0.59	--
$690.00	Oct 23	35.70	38.20	$36.95	6.8%	1	0.59	--
$680.00	Oct 16	22.60	24.40	$23.50	7.7%	--	0.56	10

Most actively traded options today. High liquidity = easy entry/exit. 83 active (total vol 974, top 314)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$680.00	Oct 16	14.30	16.20	$15.25	12.5%	314	0.44	198
$690.00	Oct 16	10.70	12.50	$11.60	15.5%	47	0.36	101
$675.00	Sep 25	1.70	10.00	$5.85	141.9%	23	0.41	144
$665.00	Sep 25	6.20	9.90	$8.05	46.0%	17	0.63	443
$685.00	Sep 25	0.15	2.70	$1.43	178.3%	12	0.17	391

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$665.00	Sep 25	0.80	8.30	$4.55	164.8%	102	0.38	--
$667.50	Oct 2	10.00	12.30	$11.15	20.6%	101	0.46	--
$670.00	Sep 25	3.80	7.30	$5.55	63.1%	93	0.49	--
$665.00	Oct 2	8.50	11.40	$9.95	29.1%	53	0.42	--
$680.00	Sep 25	9.60	15.20	$12.40	45.2%	22	0.77	--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 16 strikes (avg 117.6%, max 346.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$620.00	Sep 25	Oct 16	141.0%	31.6%	346.4%	3	211
$640.00	Sep 25	Oct 16	103.0%	27.3%	277.9%	7	89
$700.00	Sep 25	Nov 6	82.5%	35.6%	131.7%	3	112
$690.00	Sep 25	Oct 30	79.8%	35.6%	124.2%	1	91
$650.00	Sep 25	Oct 30	59.6%	33.2%	79.7%	1	64

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$620.00	Sep 25	Oct 30	141.0%	33.2%	324.2%	3	27
$640.00	Sep 25	Oct 30	103.0%	33.0%	212.0%	1	145
$650.00	Sep 25	Oct 16	59.6%	29.0%	105.7%	--	111
$655.00	Sep 25	Oct 2	44.2%	31.9%	38.6%	1	80
$660.00	Sep 25	Oct 30	41.9%	33.1%	26.8%	8	234

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 85 found (best R:R 36.04, avg 9.10)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$700.00	$720.00	Oct 9	$0.70	$19.30	$0.70	25%	27.57	$700.70
$730.00	$740.00	Oct 9	$0.20	$9.80	$0.20	17%	49.00	$730.20
$720.00	$730.00	Oct 16	$0.55	$9.45	$0.55	20%	17.18	$720.55
$740.00	$750.00	Oct 23	$0.32	$9.68	$0.32	16%	30.25	$740.32
$660.00	$680.00	Oct 9	$9.40	$10.60	$9.40	63%	1.13	$669.40

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$630.00	$580.00	Oct 9	$1.35	$48.65	$1.35	20%	36.04	$628.65
$610.00	$590.00	Oct 2	$0.30	$19.70	$0.30	15%	65.67	$609.70
$640.00	$630.00	Oct 9	$0.85	$9.15	$0.85	24%	10.76	$639.15
$670.00	$665.00	Sep 25	$1.00	$4.00	$1.00	49%	4.00	$669.00
$640.00	$632.50	Oct 16	$0.55	$6.95	$0.55	23%	12.64	$639.45

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 72 found (best R:R 0.71, avg 0.49)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$690.00	$695.00	Sep 25	$3.42	$3.42	$1.58	74%	2.16	$693.42
$675.00	$680.00	Sep 25	$4.20	$4.20	$0.80	59%	5.25	$679.20
$730.00	$750.00	Oct 16	$3.55	$3.55	$16.45	83%	0.22	$733.55
$680.00	$690.00	Oct 9	$5.35	$5.35	$4.65	57%	1.15	$685.35
$705.00	$710.00	Oct 2	$2.15	$2.15	$2.85	79%	0.75	$707.15

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$580.00	$570.00	Oct 2	$4.15	$4.15	$5.85	89%	0.71	$575.85
$637.50	$630.00	Sep 25	$4.15	$4.15	$3.35	81%	1.24	$633.35
$580.00	$570.00	Oct 16	$3.80	$3.80	$6.20	89%	0.61	$576.20
$550.00	$540.00	Sep 25	$3.05	$3.05	$6.95	91%	0.44	$546.95
$625.00	$620.00	Oct 16	$2.32	$2.32	$2.68	81%	0.87	$622.68

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $6.47, cheapest $4.95)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$675.00	Sep 25	Oct 2	$4.95	53.7%	32.8%
$670.00	Sep 25	Oct 2	$7.45	37.8%	31.7%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$675.00	Sep 25	Oct 2	$7.60	53.7%	32.8%
$665.00	Sep 25	Oct 2	$5.40	46.0%	31.0%
$670.00	Sep 25	Oct 2	$6.95	37.8%	31.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 27 found (cheapest 1.69% of stock, avg 5.60%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$670.00	Sep 25	$5.80	$5.55	$11.35	$658.65	$681.35	1.69%
$665.00	Sep 25	$8.05	$4.55	$12.60	$652.40	$677.60	1.88%
$680.00	Sep 25	$1.65	$12.40	$14.05	$665.95	$694.05	2.09%
$675.00	Sep 25	$5.85	$8.25	$14.10	$660.90	$689.10	2.10%
$660.00	Sep 25	$11.80	$2.40	$14.20	$645.80	$674.20	2.12%
$655.00	Sep 25	$16.10	$1.55	$17.65	$637.35	$672.65	2.63%
$650.00	Sep 25	$21.45	$2.13	$23.58	$626.42	$673.58	3.52%
$667.50	Oct 2	$14.20	$11.15	$25.35	$642.15	$692.85	3.78%
$670.00	Oct 2	$13.25	$12.50	$25.75	$644.25	$695.75	3.84%
$675.00	Oct 2	$10.80	$15.85	$26.65	$648.35	$701.65	3.97%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 151 found (cheapest 0.60% of stock, avg 2.90%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$680.00	$660.00	Sep 25	$1.65	$2.40	$4.05	$655.95	$684.05
$700.00	$660.00	Sep 25	$2.90	$2.40	$5.30	$654.70	$705.30
$680.00	$640.00	Sep 25	$1.65	$4.50	$6.15	$633.85	$686.15
$680.00	$645.00	Sep 25	$1.65	$4.65	$6.30	$638.70	$686.30
$690.00	$660.00	Sep 25	$4.65	$2.40	$7.05	$652.95	$697.05
$715.00	$660.00	Sep 25	$4.30	$2.40	$6.70	$653.30	$721.70
$680.00	$665.00	Sep 25	$1.65	$4.55	$6.20	$658.80	$686.20
$700.00	$640.00	Sep 25	$2.90	$4.50	$7.40	$632.60	$707.40
$700.00	$645.00	Sep 25	$2.90	$4.65	$7.55	$637.45	$707.55
$715.00	$640.00	Sep 25	$4.30	$4.50	$8.80	$631.20	$723.80

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 92 found (best R:R 1.70, avg credit $3.85)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
570/580	705/710	Oct 2	$6.30	$3.70	68%	1.70	$573.70	$711.30
540/550	690/695	Sep 25	$6.47	$3.53	65%	1.83	$543.53	$696.47
570/580	710/720	Oct 2	$5.50	$4.50	75%	1.22	$574.50	$715.50
570/580	700/710	Oct 16	$6.90	$3.10	60%	2.23	$573.10	$706.90
630/638	700/710	Sep 25	$6.05	$3.95	63%	1.53	$631.45	$706.05
540/550	700/710	Sep 25	$4.95	$5.05	74%	0.98	$545.05	$704.95
570/580	750/760	Oct 16	$4.10	$5.90	82%	0.69	$575.90	$754.10
650/655	705/710	Oct 2	$4.35	$0.65	48%	6.69	$650.65	$709.35
570/580	730/750	Oct 16	$7.35	$12.65	72%	0.58	$572.65	$737.35
655/660	690/695	Sep 25	$4.27	$0.73	48%	5.85	$655.73	$694.27

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 39 found (best R:R 5.54, cheapest $0.10)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$550.00	$600.00	$650.00	Oct 30	$7.65	$42.35	28%	5.54
$655.00	$660.00	$665.00	Sep 25	$0.55	$4.45	21%	8.09
$680.00	$690.00	$700.00	Oct 30	$0.55	$9.45	10%	17.18
$700.00	$710.00	$720.00	Oct 30	$0.55	$9.45	9%	17.18
$680.00	$685.00	$690.00	Oct 2	$0.35	$4.65	10%	13.29

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$540.00	$550.00	$560.00	Oct 16	$0.10	$9.90	1%	99.00
$665.00	$667.50	$670.00	Oct 2	$0.15	$2.35	6%	15.67
$550.00	$560.00	$570.00	Oct 9	$0.25	$9.75	1%	39.00
$600.00	$610.00	$620.00	Oct 30	$0.70	$9.30	7%	13.29
$610.00	$620.00	$630.00	Oct 30	$1.00	$9.00	9%	9.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 92 found (best net $-4.00, 80 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$600.00	$650.00	1:2	Oct 30	-$4.00	$46.00
$550.00	$600.00	1:2	Oct 30	-$33.90	$16.10
$660.00	$680.00	1:2	Oct 9	-$3.35	$16.65
$700.00	$730.00	1:2	Nov 6	-$3.05	$26.95
$740.00	$770.00	1:2	Oct 30	$0.00	$30.00

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$630.00	$580.00	1:2	Oct 9	-$3.40	$46.60
$665.00	$660.00	1:2	Sep 25	-$0.25	$4.75
$650.00	$610.00	1:2	Oct 2	-$5.55	$34.45
$600.00	$580.00	1:2	Oct 30	-$1.31	$18.69
$665.00	$655.00	1:2	Oct 2	-$2.95	$7.05

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 40 found (best yield 2.53%, avg 1.07%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$700.00	Nov 6	$17.00	0.39	4.4%	2.53%	6.91%	1	--
$680.00	Oct 23	$23.00	0.47	1.4%	3.43%	4.82%	1	2
$680.00	Oct 30	$22.40	0.47	1.4%	3.34%	4.73%	1	2
$690.00	Oct 30	$18.00	0.42	2.9%	2.68%	5.57%	1	1
$700.00	Oct 30	$15.20	0.37	4.4%	2.27%	6.64%	1	117
$710.00	Oct 30	$11.40	0.32	5.9%	1.70%	7.57%	--	29
$730.00	Nov 6	$8.20	0.26	8.8%	1.22%	10.07%	1	--
$700.00	Oct 23	$12.60	0.36	4.4%	1.88%	6.25%	2	9
$720.00	Oct 30	$9.20	0.28	7.4%	1.37%	8.73%	1	12
$740.00	Nov 6	$6.20	0.23	10.3%	0.92%	11.26%	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 857

Total Puts 584

Put/Call Ratio 0.68

Net Difference 273

Prior's Put/Call Breakdown

Total Calls 1,209

Total Puts 857

Put/Call Ratio 0.71

Net Difference 352

Prior 7-Day Put/Call Summary

Total Calls 22,880

Total Puts 16,558

Average Put/Call Ratio 0.81

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