TMO - Options Database

TMO

THERMO FISHER SCIENT

$678.68 +2.01%

(9/24 14:01) ◀

Thursday, September 24, 2026 (3:00pm)

▶ (9/24 16:01)

◀ 9/24 15:01 ▶

Option Volume

Detail

ℹ

Current (09/24 3:00pm) 1,936

Calls: 1,068 (55%)

Puts: 868 (45%)

Prior (09/15) 2,778

Calls: 1,462 (53%)

Puts: 1,316 (47%)

Current vs Prior -30.31%

Calls: -26.95% (Calls)

Puts: -34.04% (Puts)

Prior 7-Day Total 37,690

Calls: 21,983 (58%)

Puts: 15,707 (42%)

Prior 7-Day Average 5,384

Calls: 3,140 (58%)

Puts: 2,243 (42%)

Current vs Prior 7-Day Avg -64.04%

Calls: -65.99%

Puts: -61.32%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/24 3:00pm) $4.37M

Calls: $3.52M (81%)

Puts: $850.4K (19%)

Prior (09/15) $3.61M

Calls: $2.95M (82%)

Puts: $663.9K (18%)

Current vs Prior +21.06%

Calls: +19.48%

Puts: +28.09%

Prior 7-Day Total $50.34M

Calls: $33.49M (67%)

Puts: $16.85M (33%)

Prior 7-Day Average $7.19M

Calls: $4.78M (67%)

Puts: $2.41M (33%)

Current vs Prior 7-Day Avg -39.18%

Calls: -26.36%

Puts: -64.67%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/24 3:00pm) 0.81

Prior (09/15) 0.90

Current vs Prior -9.71%

Prior 7-Day Average 0.79

Current vs Prior 7-Day Avg +2.32%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (09/24 3:00pm) 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 375,572

Calls: 184,794 (49%)

Puts: 190,778 (51%)

Prior 7-Day Average 53,653

Calls: 26,399 (49%)

Puts: 27,254 (51%)

Current vs Prior 7-Day Avg +0.82%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 2.07% | 4.41%5.83% | 11.05%

Prior 3.44% | 4.66%3.44% | 7.62%

Current vs Prior -39.78% | -5.34%+69.51% | +45.09%

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

Current vs 7-Day Avg -47.98% | -16.53%-17.41% | +3.81%

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

Current vs 7-Day Eod -39.78% | -5.34%-3.67% | -1.76%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 50.59% | 28.72%

Calls: 56.05% | 20.51%

Puts: 45.14% | 36.93%

Prior 49.84% | 37.54%

Calls: 75.34% | 41.64%

Puts: 24.33% | 33.44%

Current vs Prior +1.50% | -23.49%

Prior 7-Day Avg 37.44% | 22.91%

Calls: 43.13% | 25.53%

Puts: 31.75% | 20.28%

Current vs 7-Day Avg +35.11% | +25.36%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 81% of dollar volume in calls ($3.52M) vs puts ($850.4K).

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 NEUTRAL

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
15:00	BULLISH	BULLISH	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 21 of results (avg 7.7%, best 5.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$590.00	Oct 16	88.60	93.10	$90.85	5.0%	--	0.90	33
$550.00	Oct 30	128.10	135.20	$131.65	5.4%	--	0.93	30
$660.00	Oct 23	38.90	41.10	$40.00	5.5%	1	0.63	2
$550.00	Oct 23	127.40	136.10	$131.75	6.6%	--	0.91	62
$632.50	Sep 25	44.10	47.30	$45.70	7.0%	--	0.85	51

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$690.00	Oct 23	31.20	33.50	$32.35	7.1%	1	0.54	--
$680.00	Oct 23	26.10	28.30	$27.20	8.1%	1	0.48	--

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. 46 found (avg delta 0.75, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$630.00	Sep 25	46.60	50.00	$48.30	7.0%	1	1.00	24
$550.00	Oct 30	128.10	135.20	$131.65	5.4%	--	0.93	30
$550.00	Oct 23	127.40	136.10	$131.75	6.6%	--	0.91	62
$660.00	Sep 25	15.20	20.50	$17.85	29.7%	3	0.91	47
$600.00	Oct 16	77.40	83.10	$80.25	7.1%	--	0.91	39

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$710.00	Sep 25	29.60	35.90	$32.75	19.2%	1	0.91	--
$680.00	Sep 25	4.60	9.90	$7.25	73.1%	22	0.60	--
$690.00	Oct 23	31.20	33.50	$32.35	7.1%	1	0.54	--

Most actively traded options today. High liquidity = easy entry/exit. 110 active (total vol 1.3K, top 315)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$680.00	Oct 16	18.20	20.10	$19.15	9.9%	315	0.50	198
$690.00	Oct 16	13.40	15.80	$14.60	16.4%	100	0.42	101
$675.00	Sep 25	4.90	8.70	$6.80	55.9%	27	0.57	144
$665.00	Sep 25	11.20	16.00	$13.60	35.3%	21	0.84	443
$700.00	Oct 16	9.90	11.80	$10.85	17.5%	17	0.35	569

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$667.50	Oct 2	6.40	10.20	$8.30	45.8%	201	0.36	--
$665.00	Sep 25	0.80	3.60	$2.20	127.3%	107	0.23	--
$670.00	Sep 25	1.50	4.90	$3.20	106.2%	93	0.33	--
$665.00	Oct 2	5.90	9.50	$7.70	46.8%	73	0.34	--
$650.00	Oct 9	5.40	6.90	$6.15	24.4%	40	0.24	--

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 99.8%, max 307.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$640.00	Sep 25	Oct 16	119.2%	29.3%	307.0%	8	89
$700.00	Sep 25	Nov 6	79.4%	34.5%	130.0%	3	112
$655.00	Sep 25	Oct 2	69.8%	35.7%	95.8%	1	120
$690.00	Sep 25	Oct 30	68.3%	37.6%	81.9%	1	91
$695.00	Sep 25	Oct 9	51.6%	30.6%	68.9%	5	54

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$645.00	Sep 25	Oct 9	110.1%	31.4%	251.0%	9	91
$640.00	Sep 25	Oct 30	119.2%	34.4%	246.0%	1	145
$650.00	Sep 25	Oct 30	73.0%	35.1%	107.9%	1	94
$655.00	Sep 25	Oct 2	69.8%	35.7%	95.8%	1	80
$660.00	Sep 25	Oct 30	48.9%	33.8%	44.9%	13	234

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 90 found (best R:R 65.67, avg 10.39)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$740.00	$750.00	Oct 9	$0.10	$9.90	$0.10	16%	99.00	$740.10
$700.00	$730.00	Nov 6	$8.60	$21.40	$8.60	42%	2.49	$708.60
$730.00	$740.00	Oct 9	$0.30	$9.70	$0.30	18%	32.33	$730.30
$720.00	$730.00	Oct 16	$0.55	$9.45	$0.55	21%	17.18	$720.55
$710.00	$720.00	Oct 16	$0.90	$9.10	$0.90	25%	10.11	$710.90

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$610.00	$590.00	Oct 2	$0.30	$19.70	$0.30	14%	65.67	$609.70
$640.00	$630.00	Oct 9	$0.10	$9.90	$0.10	17%	99.00	$639.90
$630.00	$600.00	Oct 23	$2.82	$27.18	$2.82	20%	9.64	$627.18
$580.00	$550.00	Oct 30	$0.75	$29.25	$0.75	9%	39.00	$579.25
$570.00	$560.00	Oct 9	$0.10	$9.90	$0.10	10%	99.00	$569.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 76 found (best R:R 1.24, avg 0.50)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$685.00	$690.00	Oct 9	$4.15	$4.15	$0.85	54%	4.88	$689.15
$690.00	$695.00	Sep 25	$3.00	$3.00	$2.00	70%	1.50	$693.00
$695.00	$700.00	Oct 9	$3.35	$3.35	$1.65	64%	2.03	$698.35
$690.00	$700.00	Oct 2	$4.70	$4.70	$5.30	62%	0.89	$694.70
$700.00	$710.00	Oct 16	$4.35	$4.35	$5.65	65%	0.77	$704.35

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$637.50	$630.00	Sep 25	$4.15	$4.15	$3.35	82%	1.24	$633.35
$580.00	$570.00	Oct 2	$3.82	$3.82	$6.18	90%	0.62	$576.18
$580.00	$570.00	Oct 16	$3.80	$3.80	$6.20	90%	0.61	$576.20
$640.00	$630.00	Oct 23	$3.75	$3.75	$6.25	74%	0.60	$636.25
$625.00	$620.00	Oct 16	$1.93	$1.93	$3.07	83%	0.63	$623.07

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $7.54, cheapest $4.80)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$690.00	Sep 25	Oct 2	$4.80	68.3%	36.4%
$675.00	Sep 25	Oct 2	$8.80	40.6%	33.0%
$680.00	Sep 25	Oct 2	$9.07	36.1%	34.4%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$675.00	Sep 25	Oct 2	$6.65	40.6%	33.0%
$670.00	Sep 25	Oct 2	$6.65	40.6%	33.6%
$680.00	Sep 25	Oct 9	$9.25	36.1%	30.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 30 found (cheapest 1.62% of stock, avg 5.75%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$680.00	Sep 25	$3.73	$7.25	$10.98	$669.02	$690.98	1.62%
$675.00	Sep 25	$6.80	$5.20	$12.00	$663.00	$687.00	1.77%
$670.00	Sep 25	$9.85	$3.20	$13.05	$656.95	$683.05	1.92%
$665.00	Sep 25	$13.60	$2.20	$15.80	$649.20	$680.80	2.33%
$660.00	Sep 25	$17.85	$1.65	$19.50	$640.50	$679.50	2.87%
$655.00	Sep 25	$22.50	$2.70	$25.20	$629.80	$680.20	3.71%
$667.50	Oct 2	$17.85	$8.30	$26.15	$641.35	$693.65	3.85%
$675.00	Oct 2	$15.60	$11.85	$27.45	$647.55	$702.45	4.04%
$665.00	Oct 2	$20.25	$7.70	$27.95	$637.05	$692.95	4.12%
$670.00	Oct 2	$19.50	$9.85	$29.35	$640.65	$699.35	4.32%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 156 found (cheapest 0.59% of stock, avg 3.04%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$685.00	$665.00	Sep 25	$1.83	$2.20	$4.03	$660.97	$689.03
$685.00	$655.00	Sep 25	$1.83	$2.70	$4.53	$650.47	$689.53
$685.00	$670.00	Sep 25	$1.83	$3.20	$5.03	$664.97	$690.03
$700.00	$665.00	Sep 25	$3.50	$2.20	$5.70	$659.30	$705.70
$700.00	$655.00	Sep 25	$3.50	$2.70	$6.20	$648.80	$706.20
$715.00	$665.00	Sep 25	$4.30	$2.20	$6.50	$658.50	$721.50
$685.00	$645.00	Sep 25	$1.83	$4.65	$6.48	$638.52	$691.48
$715.00	$655.00	Sep 25	$4.30	$2.70	$7.00	$648.00	$722.00
$680.00	$665.00	Sep 25	$3.73	$2.20	$5.93	$659.07	$685.93
$690.00	$665.00	Sep 25	$4.65	$2.20	$6.85	$658.15	$696.85

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 95 found (best R:R 4.41, avg credit $4.17)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
570/580	700/710	Oct 16	$8.15	$1.85	55%	4.41	$571.85	$708.15
630/638	690/695	Sep 25	$7.15	$0.35	52%	20.43	$630.35	$697.15
570/580	750/760	Oct 16	$5.18	$4.82	79%	1.07	$574.82	$755.18
630/638	700/710	Sep 25	$6.65	$3.35	61%	1.99	$630.85	$706.65
570/580	705/710	Oct 2	$5.97	$4.03	66%	1.48	$574.03	$710.97
570/580	710/720	Oct 2	$5.17	$4.83	74%	1.07	$574.83	$715.17
630/640	730/740	Oct 23	$6.35	$3.65	49%	1.74	$633.65	$736.35
570/580	720/730	Oct 16	$4.35	$5.65	68%	0.77	$575.65	$724.35
610/620	700/710	Oct 16	$6.02	$3.98	52%	1.51	$613.98	$706.02
650/655	690/695	Sep 25	$3.60	$1.40	51%	2.57	$651.40	$693.60

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 50 found (best R:R 9.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$660.00	$680.00	$700.00	Oct 23	$2.10	$17.90	22%	8.52
$650.00	$660.00	$670.00	Oct 16	$0.70	$9.30	15%	13.29
$740.00	$750.00	$760.00	Oct 9	$0.05	$9.95	2%	199.00
$665.00	$670.00	$675.00	Sep 25	$0.70	$4.30	27%	6.14
$550.00	$600.00	$650.00	Oct 30	$7.50	$42.50	26%	5.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$640.00	$660.00	$680.00	Oct 23	$2.00	$18.00	22%	9.00
$640.00	$650.00	$660.00	Oct 16	$0.50	$9.50	14%	19.00
$580.00	$590.00	$600.00	Oct 16	$0.07	$9.93	2%	141.86
$550.00	$560.00	$570.00	Oct 9	$0.05	$9.95	1%	199.00
$660.00	$665.00	$670.00	Sep 25	$0.45	$4.55	16%	10.11

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 94 found (best net $-9.85, 81 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$600.00	$650.00	1:2	Oct 30	-$9.85	$40.15
$660.00	$680.00	1:2	Oct 9	-$3.45	$16.55
$550.00	$600.00	1:2	Oct 30	-$40.45	$9.55
$740.00	$770.00	1:2	Oct 30	-$0.01	$29.99
$700.00	$730.00	1:2	Nov 6	-$5.90	$24.10

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$630.00	$600.00	1:2	Oct 23	-$2.31	$27.69
$660.00	$640.00	1:2	Oct 23	-$4.95	$15.05
$675.00	$670.00	1:2	Sep 25	-$1.20	$3.80
$650.00	$610.00	1:2	Oct 2	-$5.55	$34.45
$620.00	$610.00	1:2	Oct 16	-$0.88	$9.12

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 41 found (best yield 3.02%, avg 1.34%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$700.00	Nov 6	$20.50	0.42	3.1%	3.02%	6.16%	1	--
$680.00	Oct 23	$27.70	0.52	0.2%	4.08%	4.28%	1	2
$700.00	Oct 30	$19.00	0.41	3.1%	2.80%	5.94%	3	117
$700.00	Oct 23	$18.70	0.41	3.1%	2.76%	5.90%	2	9
$680.00	Oct 30	$26.80	0.51	0.2%	3.95%	4.14%	1	2
$690.00	Oct 30	$22.00	0.46	1.7%	3.24%	4.91%	1	1
$710.00	Oct 30	$15.20	0.36	4.6%	2.24%	6.85%	--	29
$730.00	Nov 6	$10.60	0.30	7.6%	1.56%	9.12%	1	--
$720.00	Oct 30	$12.00	0.32	6.1%	1.77%	7.86%	1	12
$740.00	Nov 6	$8.20	0.26	9.0%	1.21%	10.24%	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 1,068

Total Puts 868

Put/Call Ratio 0.81

Net Difference 200

Prior's Put/Call Breakdown

Total Calls 1,462

Total Puts 1,316

Put/Call Ratio 0.90

Net Difference 146

Prior 7-Day Put/Call Summary

Total Calls 21,983

Total Puts 15,707

Average Put/Call Ratio 0.79

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