TMO - Options Database

TMO

THERMO FISHER SCIENT

$678.39 +1.97%

(9/24 15:01) ◀

Thursday, September 24, 2026 (4:00pm)

▶

◀ 9/24 16:01

Option Volume

Detail

ℹ

Current (09/24 4:00pm) 3,062

Calls: 1,975 (65%)

Puts: 1,087 (35%)

Prior (09/15) 4,702

Calls: 3,228 (69%)

Puts: 1,474 (31%)

Current vs Prior -34.88%

Calls: -38.82% (Calls)

Puts: -26.26% (Puts)

Prior 7-Day Total 38,185

Calls: 22,194 (58%)

Puts: 15,991 (42%)

Prior 7-Day Average 5,455

Calls: 3,170 (58%)

Puts: 2,284 (42%)

Current vs Prior 7-Day Avg -43.87%

Calls: -37.71%

Puts: -52.42%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/24 4:00pm) $5.51M

Calls: $4.52M (82%)

Puts: $992.4K (18%)

Prior (09/15) $5.09M

Calls: $4.05M (80%)

Puts: $1.04M (20%)

Current vs Prior +8.37%

Calls: +11.65%

Puts: -4.42%

Prior 7-Day Total $51.37M

Calls: $34.39M (67%)

Puts: $16.98M (33%)

Prior 7-Day Average $7.34M

Calls: $4.91M (67%)

Puts: $2.43M (33%)

Current vs Prior 7-Day Avg -24.85%

Calls: -7.94%

Puts: -59.09%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/24 4:00pm) 0.55

Prior (09/15) 0.46

Current vs Prior +20.53%

Prior 7-Day Average 0.81

Current vs Prior 7-Day Avg -32.30%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/24 4:00pm) 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 2.17% | 4.36%6.26% | 11.66%

Prior 3.44% | 4.66%3.44% | 7.62%

Current vs Prior -36.76% | -6.40%+82.23% | +53.09%

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

Current vs 7-Day Avg -45.37% | -17.47%-11.22% | +9.53%

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

Current vs 7-Day Eod -36.76% | -6.40%+3.56% | +3.66%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 50.59% | 36.61%

Calls: 56.05% | 35.29%

Puts: 45.14% | 37.92%

Prior 49.84% | 37.54%

Calls: 75.34% | 41.64%

Puts: 24.33% | 33.44%

Current vs Prior +1.50% | -2.48%

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% | +59.80%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 82% of dollar volume in calls ($4.52M) vs puts ($992.4K). Bullish P/C ratio of 0.55.

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 BULLISH

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	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 13 of results (avg 7.7%, best 4.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$550.00	Oct 30	130.40	136.20	$133.30	4.4%	--	0.94	30
$600.00	Sep 25	78.20	83.70	$80.95	6.8%	1	0.90	4
$600.00	Oct 16	81.00	86.70	$83.85	6.8%	--	0.92	39
$632.50	Sep 25	46.00	49.40	$47.70	7.1%	--	0.86	51
$550.00	Oct 23	127.20	136.70	$131.95	7.2%	--	0.92	62

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. 49 found (avg delta 0.76, highest 0.97)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$630.00	Sep 25	46.60	53.80	$50.20	14.3%	1	0.97	24
$550.00	Oct 30	130.40	136.20	$133.30	4.4%	--	0.94	30
$640.00	Sep 25	38.30	43.80	$41.05	13.4%	1	0.93	12
$600.00	Oct 16	81.00	86.70	$83.85	6.8%	--	0.92	39
$550.00	Oct 23	127.20	136.70	$131.95	7.2%	--	0.92	62

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$710.00	Sep 25	28.30	32.20	$30.25	12.9%	1	0.87	--
$690.00	Oct 23	30.40	36.20	$33.30	17.4%	1	0.53	--
$680.00	Sep 25	2.50	8.70	$5.60	110.7%	22	0.52	--

Most actively traded options today. High liquidity = easy entry/exit. 133 active (total vol 2.3K, top 319)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$680.00	Oct 16	19.10	21.80	$20.45	13.2%	319	0.51	198
$685.00	Sep 25	1.70	5.00	$3.35	98.5%	318	0.35	391
$690.00	Sep 25	0.80	3.80	$2.30	130.4%	303	0.25	90
$690.00	Oct 16	13.70	17.90	$15.80	26.6%	100	0.43	101
$725.00	Oct 2	0.75	1.60	$1.18	72.0%	38	0.08	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$667.50	Oct 2	5.40	10.20	$7.80	61.5%	201	0.34	--
$665.00	Sep 25	0.35	3.60	$1.98	164.1%	108	0.20	--
$670.00	Sep 25	0.60	4.90	$2.75	156.4%	93	0.28	--
$665.00	Oct 2	3.90	9.70	$6.80	85.3%	73	0.32	--
$650.00	Oct 9	2.50	9.40	$5.95	116.0%	65	0.23	--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 11 strikes (avg 57.8%, max 119.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$655.00	Sep 25	Oct 2	78.1%	35.6%	119.4%	1	120
$700.00	Sep 25	Nov 6	74.9%	36.4%	105.5%	4	112
$695.00	Sep 25	Oct 9	49.2%	29.4%	67.4%	5	54
$670.00	Sep 25	Oct 16	45.0%	28.0%	60.4%	14	699
$675.00	Sep 25	Oct 16	44.3%	27.7%	59.8%	30	222

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$655.00	Sep 25	Oct 2	78.1%	35.6%	119.4%	1	80

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 101 found (best R:R 24.00, avg 8.31)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$650.00	$660.00	Oct 30	$4.80	$5.20	$4.80	68%	1.08	$654.80
$750.00	$760.00	Oct 23	$0.10	$9.90	$0.10	17%	99.00	$750.10
$730.00	$740.00	Oct 23	$0.85	$9.15	$0.85	26%	10.76	$730.85
$710.00	$720.00	Oct 23	$1.90	$8.10	$1.90	36%	4.26	$711.90
$680.00	$685.00	Oct 16	$1.05	$3.95	$1.05	51%	3.76	$681.05

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$640.00	$630.00	Oct 23	$0.40	$9.60	$0.40	25%	24.00	$639.60
$610.00	$590.00	Oct 2	$0.25	$19.75	$0.25	12%	79.00	$609.75
$650.00	$630.00	Oct 2	$1.20	$18.80	$1.20	20%	15.67	$648.80
$650.00	$640.00	Oct 16	$0.65	$9.35	$0.65	24%	14.38	$649.35
$600.00	$570.00	Oct 23	$1.23	$28.77	$1.23	12%	23.39	$598.77

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 87 found (best R:R 0.43, avg 0.38)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$720.00	$730.00	Oct 23	$4.25	$4.25	$5.75	68%	0.74	$724.25
$690.00	$700.00	Oct 2	$4.67	$4.67	$5.33	60%	0.88	$694.67
$685.00	$690.00	Oct 16	$3.60	$3.60	$1.40	52%	2.57	$688.60
$740.00	$750.00	Oct 23	$3.15	$3.15	$6.85	77%	0.46	$743.15
$690.00	$700.00	Oct 16	$5.05	$5.05	$4.95	57%	1.02	$695.05

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$580.00	$570.00	Oct 16	$3.02	$3.02	$6.98	91%	0.43	$576.98
$637.50	$630.00	Sep 25	$3.12	$3.12	$4.38	85%	0.71	$634.38
$580.00	$570.00	Oct 2	$2.87	$2.87	$7.13	91%	0.40	$577.13
$660.00	$650.00	Oct 16	$4.60	$4.60	$5.40	67%	0.85	$655.40
$660.00	$640.00	Oct 23	$7.55	$7.55	$12.45	64%	0.61	$652.45

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $8.15, cheapest $5.85)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$675.00	Sep 25	Oct 2	$7.00	44.3%	31.2%
$685.00	Sep 25	Oct 2	$8.55	40.1%	35.4%
$680.00	Sep 25	Oct 2	$8.95	37.6%	33.3%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$675.00	Sep 25	Oct 2	$5.85	44.3%	31.2%
$680.00	Sep 25	Oct 9	$10.40	37.6%	29.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 31 found (cheapest 1.57% of stock, avg 5.97%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$680.00	Sep 25	$5.05	$5.60	$10.65	$669.35	$690.65	1.57%
$675.00	Sep 25	$9.15	$4.35	$13.50	$661.50	$688.50	1.99%
$670.00	Sep 25	$12.55	$2.75	$15.30	$654.70	$685.30	2.26%
$665.00	Sep 25	$16.95	$1.98	$18.93	$646.07	$683.93	2.79%
$660.00	Sep 25	$21.25	$0.95	$22.20	$637.80	$682.20	3.27%
$675.00	Oct 2	$16.15	$10.20	$26.35	$648.65	$701.35	3.88%
$670.00	Oct 2	$19.55	$8.65	$28.20	$641.80	$698.20	4.16%
$655.00	Sep 25	$26.10	$2.80	$28.90	$626.10	$683.90	4.26%
$667.50	Oct 2	$21.15	$7.80	$28.95	$638.55	$696.45	4.27%
$665.00	Oct 2	$22.65	$6.80	$29.45	$635.55	$694.45	4.34%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 156 found (cheapest 0.56% of stock, avg 3.10%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$695.00	$665.00	Sep 25	$1.85	$1.98	$3.83	$661.17	$698.83
$690.00	$665.00	Sep 25	$2.30	$1.98	$4.28	$660.72	$694.28
$695.00	$655.00	Sep 25	$1.85	$2.80	$4.65	$650.35	$699.65
$695.00	$670.00	Sep 25	$1.85	$2.75	$4.60	$665.40	$699.60
$690.00	$670.00	Sep 25	$2.30	$2.75	$5.05	$664.95	$695.05
$690.00	$655.00	Sep 25	$2.30	$2.80	$5.10	$649.90	$695.10
$695.00	$637.50	Sep 25	$1.85	$3.45	$5.30	$632.20	$700.30
$700.00	$665.00	Sep 25	$3.50	$1.98	$5.48	$659.52	$705.48
$685.00	$665.00	Sep 25	$3.35	$1.98	$5.33	$659.67	$690.33
$690.00	$637.50	Sep 25	$2.30	$3.45	$5.75	$631.75	$695.75

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 136 found (best R:R 5.41, avg credit $3.38)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
625/628	705/710	Oct 2	$4.22	$0.78	61%	5.41	$623.28	$709.22
570/580	750/760	Oct 16	$4.20	$5.80	80%	0.72	$575.80	$754.20
625/628	720/725	Oct 2	$3.39	$1.61	74%	2.11	$624.11	$723.39
570/580	720/725	Oct 2	$3.74	$6.26	78%	0.60	$576.26	$723.74
570/580	710/720	Oct 16	$5.12	$4.88	63%	1.05	$574.88	$715.12
570/580	710/720	Oct 2	$4.22	$5.78	72%	0.73	$575.78	$714.22
570/580	700/710	Oct 16	$5.72	$4.28	56%	1.34	$574.28	$705.72
650/660	750/760	Oct 16	$5.78	$4.22	56%	1.37	$654.22	$755.78
620/630	720/730	Oct 23	$6.70	$3.30	46%	2.03	$623.30	$726.70
570/580	705/710	Oct 2	$4.57	$5.43	66%	0.84	$575.43	$709.57

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 48 found (best R:R 16.39, cheapest $0.35)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$660.00	$680.00	$700.00	Oct 23	$1.45	$18.55	22%	12.79
$550.00	$600.00	$650.00	Oct 30	$6.95	$43.05	26%	6.19
$700.00	$710.00	$720.00	Oct 16	$0.60	$9.40	13%	15.67
$680.00	$685.00	$690.00	Sep 25	$0.65	$4.35	23%	6.69
$690.00	$700.00	$710.00	Oct 30	$0.55	$9.45	10%	17.18

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$640.00	$660.00	$680.00	Oct 23	$1.15	$18.85	23%	16.39
$665.00	$670.00	$675.00	Sep 25	$0.83	$4.17	19%	5.02
$600.00	$610.00	$620.00	Oct 30	$0.70	$9.30	6%	13.29
$640.00	$650.00	$660.00	Oct 30	$1.00	$9.00	10%	9.00
$630.00	$640.00	$650.00	Oct 30	$0.95	$9.05	9%	9.53

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 99 found (best net $-1.80, 88 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$615.00	$650.00	1:2	Oct 2	-$1.80	$33.20
$600.00	$650.00	1:2	Oct 30	-$9.80	$40.20
$660.00	$680.00	1:2	Oct 9	-$4.25	$15.75
$550.00	$600.00	1:2	Oct 30	-$41.70	$8.30
$740.00	$770.00	1:2	Oct 30	-$0.80	$29.20

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$680.00	$660.00	1:2	Oct 9	-$0.20	$19.80
$660.00	$640.00	1:2	Oct 23	-$3.00	$17.00
$650.00	$630.00	1:2	Oct 2	-$1.85	$18.15
$660.00	$650.00	1:2	Oct 16	-$2.05	$7.95
$675.00	$670.00	1:2	Sep 25	-$1.15	$3.85

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 46 found (best yield 3.29%, avg 1.29%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$700.00	Nov 6	$22.30	0.43	3.2%	3.29%	6.47%	1	--
$690.00	Oct 30	$24.50	0.48	1.7%	3.61%	5.32%	1	1
$700.00	Oct 30	$20.00	0.43	3.2%	2.95%	6.13%	4	117
$680.00	Oct 30	$28.20	0.53	0.2%	4.16%	4.39%	1	2
$730.00	Nov 6	$12.00	0.31	7.6%	1.77%	9.38%	1	--
$680.00	Oct 23	$26.30	0.53	0.2%	3.88%	4.11%	1	2
$710.00	Oct 30	$15.00	0.38	4.7%	2.21%	6.87%	--	29
$720.00	Oct 30	$12.80	0.33	6.1%	1.89%	8.02%	1	12
$740.00	Nov 6	$9.50	0.27	9.1%	1.40%	10.48%	1	--
$700.00	Oct 23	$16.70	0.42	3.2%	2.46%	5.65%	3	9

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 1,975

Total Puts 1,087

Put/Call Ratio 0.55

Net Difference 888

Prior's Put/Call Breakdown

Total Calls 3,228

Total Puts 1,474

Put/Call Ratio 0.46

Net Difference 1,754

Prior 7-Day Put/Call Summary

Total Calls 22,194

Total Puts 15,991

Average Put/Call Ratio 0.81

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