TMO - Options Database

TMO

THERMO FISHER SCIENT

$673.05 +1.16%

(9/24 13:01) ◀

Thursday, September 24, 2026 (2:00pm)

▶ (9/24 15:01)

◀ 9/24 14:01 ▶

Option Volume

Detail

ℹ

Current (09/24 2:00pm) 1,743

Calls: 950 (55%)

Puts: 793 (45%)

Prior (09/15) 2,154

Calls: 1,242 (58%)

Puts: 912 (42%)

Current vs Prior -19.08%

Calls: -23.51% (Calls)

Puts: -13.05% (Puts)

Prior 7-Day Total 35,947

Calls: 21,033 (59%)

Puts: 14,914 (41%)

Prior 7-Day Average 5,991

Calls: 3,004 (59%)

Puts: 2,130 (41%)

Current vs Prior 7-Day Avg -70.91%

Calls: -68.38%

Puts: -62.78%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/24 2:00pm) $3.69M

Calls: $2.87M (78%)

Puts: $820.3K (22%)

Prior (09/15) $3.09M

Calls: $2.48M (80%)

Puts: $613.1K (20%)

Current vs Prior +19.45%

Calls: +15.90%

Puts: +33.79%

Prior 7-Day Total $46.65M

Calls: $30.62M (66%)

Puts: $16.03M (34%)

Prior 7-Day Average $7.78M

Calls: $4.37M (66%)

Puts: $2.29M (34%)

Current vs Prior 7-Day Avg -52.53%

Calls: -34.38%

Puts: -64.17%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/24 2:00pm) 0.83

Prior (09/15) 0.73

Current vs Prior +13.68%

Prior 7-Day Average 0.79

Current vs Prior 7-Day Avg +5.99%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (09/24 2:00pm) 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 321,480

Calls: 157,573 (49%)

Puts: 163,907 (51%)

Prior 7-Day Average 53,580

Calls: 26,262 (49%)

Puts: 27,317 (51%)

Current vs Prior 7-Day Avg +0.96%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 2.04% | 3.78%5.75% | 11.15%

Prior 3.44% | 4.66%3.44% | 7.62%

Current vs Prior -40.79% | -18.89%+67.26% | +46.41%

Prior 7-Day Avg 3.98% | 5.29%7.06% | 10.65%

Current vs 7-Day Avg -48.85% | -28.48%-18.51% | +4.75%

Prior 7-Day Eod 3.44% | 4.66%6.05% | 11.25%

Current vs 7-Day Eod -40.79% | -18.89%-4.95% | -0.87%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 141.60% | 38.30%

Calls: 58.20% | 54.39%

Puts: 225.00% | 22.22%

Prior 49.84% | 37.54%

Calls: 75.34% | 41.64%

Puts: 24.33% | 33.44%

Current vs Prior +184.11% | +2.02%

Prior 7-Day Avg 37.44% | 22.91%

Calls: 43.13% | 25.53%

Puts: 31.75% | 20.28%

Current vs 7-Day Avg +278.16% | +67.18%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 78% of dollar volume in calls ($2.87M) vs puts ($820.3K).

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 NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

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
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 13 of results (avg 7.8%, best 5.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$550.00	Oct 30	122.80	129.90	$126.35	5.6%	--	0.94	30
$550.00	Oct 23	122.00	130.80	$126.40	7.0%	--	0.91	62
$600.00	Sep 25	71.10	77.00	$74.05	8.0%	1	0.88	4
$600.00	Oct 30	78.10	84.60	$81.35	8.0%	--	0.86	74
$607.50	Sep 25	63.30	68.80	$66.05	8.3%	--	0.87	18

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$690.00	Oct 23	35.00	36.80	$35.90	5.0%	1	0.57	--
$680.00	Oct 23	29.50	31.20	$30.35	5.6%	1	0.52	--
$660.00	Oct 23	20.10	22.10	$21.10	9.5%	1	0.40	--

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 0.74, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$630.00	Sep 25	40.60	45.90	$43.25	12.3%	--	1.00	24
$550.00	Oct 30	122.80	129.90	$126.35	5.6%	--	0.94	30
$600.00	Oct 16	73.00	80.00	$76.50	9.2%	--	0.91	39
$550.00	Oct 23	122.00	130.80	$126.40	7.0%	--	0.91	62
$610.00	Oct 16	63.80	71.00	$67.40	10.7%	--	0.90	10

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$710.00	Sep 25	34.30	39.30	$36.80	13.6%	1	0.91	--
$680.00	Sep 25	6.30	12.20	$9.25	63.8%	22	0.69	--
$690.00	Oct 23	35.00	36.80	$35.90	5.0%	1	0.57	--
$675.00	Sep 25	3.30	9.60	$6.45	97.7%	2	0.56	--
$680.00	Oct 16	20.60	22.80	$21.70	10.1%	--	0.54	10

Most actively traded options today. High liquidity = easy entry/exit. 90 active (total vol 1.2K, top 314)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$680.00	Oct 16	15.90	17.30	$16.60	8.4%	314	0.46	198
$690.00	Oct 16	11.80	13.80	$12.80	15.6%	97	0.38	101
$675.00	Sep 25	2.45	6.10	$4.28	85.3%	26	0.44	144
$665.00	Sep 25	8.80	12.40	$10.60	34.0%	21	0.72	443
$700.00	Oct 16	8.60	10.00	$9.30	15.1%	14	0.31	569

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$667.50	Oct 2	7.80	10.80	$9.30	32.3%	201	0.44	--
$665.00	Sep 25	0.85	4.40	$2.63	135.0%	107	0.29	--
$670.00	Sep 25	2.60	6.40	$4.50	84.4%	93	0.42	--
$665.00	Oct 2	7.60	10.00	$8.80	27.3%	53	0.41	--
$650.00	Oct 9	7.20	8.40	$7.80	15.4%	40	0.29	--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 17 strikes (avg 94.1%, max 289.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$640.00	Sep 25	Oct 16	109.9%	28.3%	289.2%	7	89
$700.00	Sep 25	Nov 6	84.2%	35.3%	138.5%	3	112
$690.00	Sep 25	Oct 30	75.5%	35.4%	113.1%	1	91
$650.00	Sep 25	Oct 30	65.2%	33.7%	93.5%	1	64
$670.00	Sep 25	Oct 16	39.4%	27.7%	41.9%	6	699

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$645.00	Sep 25	Oct 9	100.8%	30.5%	230.8%	1	91
$640.00	Sep 25	Oct 30	109.9%	34.1%	222.4%	1	145
$655.00	Sep 25	Oct 2	77.4%	30.0%	158.1%	1	80
$650.00	Sep 25	Oct 16	65.2%	28.8%	126.6%	--	111
$660.00	Sep 25	Oct 30	41.9%	34.2%	22.4%	13	234

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 91 found (best R:R 49.00, avg 9.95)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$700.00	$720.00	Oct 9	$0.85	$19.15	$0.85	25%	22.53	$700.85
$710.00	$720.00	Oct 16	$0.20	$9.80	$0.20	23%	49.00	$710.20
$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
$660.00	$680.00	Oct 30	$9.85	$10.15	$9.85	60%	1.03	$669.85

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$630.00	$580.00	Oct 9	$1.00	$49.00	$1.00	20%	49.00	$629.00
$610.00	$590.00	Oct 2	$0.30	$19.70	$0.30	14%	65.67	$609.70
$580.00	$550.00	Oct 30	$0.70	$29.30	$0.70	9%	41.86	$579.30
$640.00	$630.00	Oct 30	$1.50	$8.50	$1.50	30%	5.67	$638.50
$640.00	$630.00	Oct 23	$1.45	$8.55	$1.45	30%	5.90	$638.55

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 77 found (best R:R 1.27, avg 0.38)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$690.00	$695.00	Sep 25	$3.00	$3.00	$2.00	72%	1.50	$693.00
$730.00	$750.00	Oct 16	$3.55	$3.55	$16.45	82%	0.22	$733.55
$680.00	$690.00	Oct 9	$5.55	$5.55	$4.45	57%	1.25	$685.55
$700.00	$710.00	Oct 23	$4.70	$4.70	$5.30	63%	0.89	$704.70
$700.00	$710.00	Sep 25	$2.40	$2.40	$7.60	80%	0.32	$702.40

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$637.50	$630.00	Sep 25	$4.20	$4.20	$3.30	81%	1.27	$633.30
$580.00	$570.00	Oct 2	$3.82	$3.82	$6.18	89%	0.62	$576.18
$580.00	$570.00	Oct 16	$3.80	$3.80	$6.20	89%	0.61	$576.20
$630.00	$600.00	Oct 23	$7.62	$7.62	$22.38	75%	0.34	$622.38
$550.00	$540.00	Sep 25	$3.05	$3.05	$6.95	92%	0.44	$546.95

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $8.21, cheapest $12.45)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$670.00	Sep 25	Oct 2	$8.15	39.4%	31.4%
$680.00	Sep 25	Oct 2	$6.82	39.6%	34.0%
$675.00	Sep 25	Oct 2	$7.42	36.2%	33.6%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$680.00	Sep 25	Oct 16	$12.45	39.6%	29.8%
$670.00	Sep 25	Oct 2	$7.35	39.4%	31.4%
$675.00	Sep 25	Oct 2	$7.05	36.2%	33.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 28 found (cheapest 1.59% of stock, avg 5.66%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$675.00	Sep 25	$4.28	$6.45	$10.73	$664.27	$685.73	1.59%
$670.00	Sep 25	$7.25	$4.50	$11.75	$658.25	$681.75	1.75%
$680.00	Sep 25	$2.93	$9.25	$12.18	$667.82	$692.18	1.81%
$665.00	Sep 25	$10.60	$2.63	$13.23	$651.77	$678.23	1.97%
$660.00	Sep 25	$14.55	$1.73	$16.28	$643.72	$676.28	2.42%
$655.00	Sep 25	$18.75	$4.50	$23.25	$631.75	$678.25	3.45%
$675.00	Oct 2	$11.70	$13.50	$25.20	$649.80	$700.20	3.74%
$667.50	Oct 2	$16.15	$9.30	$25.45	$642.05	$692.95	3.78%
$650.00	Sep 25	$23.95	$2.10	$26.05	$623.95	$676.05	3.87%
$665.00	Oct 2	$17.95	$8.80	$26.75	$638.25	$691.75	3.97%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 151 found (cheapest 0.50% of stock, avg 2.97%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$685.00	$660.00	Sep 25	$1.65	$1.73	$3.38	$656.62	$688.38
$685.00	$665.00	Sep 25	$1.65	$2.63	$4.28	$660.72	$689.28
$700.00	$660.00	Sep 25	$3.40	$1.73	$5.13	$654.87	$705.13
$680.00	$660.00	Sep 25	$2.93	$1.73	$4.66	$655.34	$684.66
$680.00	$665.00	Sep 25	$2.93	$2.63	$5.56	$659.44	$685.56
$685.00	$645.00	Sep 25	$1.65	$4.65	$6.30	$638.70	$691.30
$685.00	$655.00	Sep 25	$1.65	$4.50	$6.15	$648.85	$691.15
$700.00	$665.00	Sep 25	$3.40	$2.63	$6.03	$658.97	$706.03
$690.00	$660.00	Sep 25	$4.65	$1.73	$6.38	$653.62	$696.38
$690.00	$665.00	Sep 25	$4.65	$2.63	$7.28	$657.72	$697.28

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 118 found (best R:R 24.00, avg credit $3.66)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
630/638	690/695	Sep 25	$7.20	$0.30	54%	24.00	$630.30	$697.20
570/580	700/710	Oct 16	$7.30	$2.70	58%	2.70	$572.70	$707.30
570/580	705/710	Oct 2	$5.97	$4.03	68%	1.48	$574.03	$710.97
630/638	700/710	Sep 25	$6.60	$3.40	61%	1.94	$630.90	$706.60
570/580	710/720	Oct 2	$5.17	$4.83	75%	1.07	$574.83	$715.17
540/550	700/710	Sep 25	$5.45	$4.55	72%	1.20	$544.55	$705.45
540/550	690/695	Sep 25	$6.05	$3.95	64%	1.53	$543.95	$696.05
570/580	750/760	Oct 16	$4.10	$5.90	82%	0.69	$575.90	$754.10
570/580	690/700	Oct 2	$6.37	$3.63	58%	1.75	$573.63	$696.37
630/638	680/685	Sep 25	$5.48	$2.02	50%	2.71	$632.02	$685.48

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 47 found (best R:R 6.09, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$550.00	$600.00	$650.00	Oct 30	$7.05	$42.95	28%	6.09
$630.00	$640.00	$650.00	Oct 16	$0.10	$9.90	12%	99.00
$675.00	$680.00	$685.00	Sep 25	$0.07	$4.93	23%	70.43
$665.00	$670.00	$675.00	Sep 25	$0.38	$4.62	28%	12.16
$720.00	$730.00	$740.00	Oct 23	$0.15	$9.85	8%	65.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$665.00	$670.00	$675.00	Sep 25	$0.08	$4.92	27%	61.50
$640.00	$650.00	$660.00	Oct 16	$0.30	$9.70	15%	32.33
$640.00	$660.00	$680.00	Oct 23	$2.35	$17.65	22%	7.51
$550.00	$560.00	$570.00	Oct 9	$0.05	$9.95	1%	199.00
$540.00	$550.00	$560.00	Oct 16	$0.10	$9.90	1%	99.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 90 found (best net $-5.45, 77 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$600.00	$650.00	1:2	Oct 30	-$5.45	$44.55
$550.00	$600.00	1:2	Oct 30	-$36.35	$13.65
$660.00	$680.00	1:2	Oct 9	-$1.75	$18.25
$700.00	$730.00	1:2	Nov 6	-$4.40	$25.60
$740.00	$770.00	1:2	Oct 30	-$1.56	$28.44

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$630.00	$580.00	1:2	Oct 9	-$3.75	$46.25
$665.00	$655.00	1:2	Oct 2	-$2.00	$8.00
$670.00	$665.00	1:2	Sep 25	-$0.76	$4.24
$650.00	$610.00	1:2	Oct 2	-$5.55	$34.45
$600.00	$580.00	1:2	Oct 30	-$1.55	$18.45

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 42 found (best yield 2.69%, avg 1.14%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$700.00	Nov 6	$18.10	0.40	4.0%	2.69%	6.69%	1	--
$700.00	Oct 30	$17.60	0.39	4.0%	2.61%	6.62%	3	117
$680.00	Oct 30	$24.60	0.49	1.0%	3.66%	4.69%	1	2
$680.00	Oct 23	$24.20	0.48	1.0%	3.60%	4.63%	1	2
$690.00	Oct 30	$19.10	0.44	2.5%	2.84%	5.36%	1	1
$700.00	Oct 23	$16.00	0.37	4.0%	2.38%	6.38%	2	9
$710.00	Oct 30	$12.00	0.34	5.5%	1.78%	7.27%	--	29
$730.00	Nov 6	$8.90	0.27	8.5%	1.32%	9.78%	1	--
$740.00	Nov 6	$6.90	0.24	9.9%	1.03%	10.97%	1	--
$720.00	Oct 30	$9.00	0.29	7.0%	1.34%	8.31%	1	12

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 950

Total Puts 793

Put/Call Ratio 0.83

Net Difference 157

Prior's Put/Call Breakdown

Total Calls 1,242

Total Puts 912

Put/Call Ratio 0.73

Net Difference 330

Prior 7-Day Put/Call Summary

Total Calls 21,033

Total Puts 14,914

Average Put/Call Ratio 0.79

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