TMO - Options Database

TMO

THERMO FISHER SCIENT

$532.48 -1.97%

(7/16 19:06) ◀

Friday, July 17, 2026 (7:23pm)

▶

◀ 7/17 19:23

Option Volume

Detail

ℹ

Current (07/17) 3,240

Calls: 1,459 (45%)

Puts: 1,781 (55%)

Prior (07/16) 1,366

Calls: 985 (72%)

Puts: 381 (28%)

Current vs Prior +137.19%

Calls: +48.12% (Calls)

Puts: +367.45% (Puts)

Prior 7-Day Total 9,033

Calls: 5,544 (61%)

Puts: 3,489 (39%)

Prior 7-Day Average 1,290

Calls: 792 (61%)

Puts: 498 (39%)

Current vs Prior 7-Day Avg +151.08%

Calls: +84.22%

Puts: +257.32%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/17) $5.64M

Calls: $3.96M (70%)

Puts: $1.67M (30%)

Prior (07/16) $2.93M

Calls: $2.53M (87%)

Puts: $394.3K (13%)

Current vs Prior +92.59%

Calls: +56.46%

Puts: +324.64%

Prior 7-Day Total $17.55M

Calls: $14.52M (83%)

Puts: $3.03M (17%)

Prior 7-Day Average $2.51M

Calls: $2.07M (83%)

Puts: $432.6K (17%)

Current vs Prior 7-Day Avg +124.82%

Calls: +90.99%

Puts: +287.04%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/17) 1.22

Prior (07/16) 0.39

Current vs Prior +215.59%

Prior 7-Day Average 0.70

Current vs Prior 7-Day Avg +73.98%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/17) 12,336

Calls: 7,605 (62%)

Puts: 4,731 (38%)

Prior (07/16) 10,313

Calls: 5,450 (53%)

Puts: 4,863 (47%)

Current vs Prior +19.62%

Prior 7-Day Total 66,548

Calls: 38,365 (58%)

Puts: 28,183 (42%)

Prior 7-Day Average 9,506

Calls: 5,480 (58%)

Puts: 4,026 (42%)

Current vs Prior 7-Day Avg +29.76%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)

Current 1.51% | 6.35%1.51% | 10.04%

Prior 2.51% | 6.84%2.51% | 9.90%

Current vs Prior +152.60% | +5.17%-39.99% | +1.35%

Prior 7-Day Avg 2.95% | 6.37%3.66% | 10.58%

Current vs 7-Day Avg +114.96% | +12.98%-58.76% | -5.09%

Prior 7-Day Eod 2.51% | 6.84%2.51% | 9.90%

Current vs 7-Day Eod +152.60% | +5.17%-39.99% | +1.35%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 57.48% | 28.09%

Calls: 53.06% | 36.17%

Puts: 61.90% | 20.00%

Prior 57.48% | 28.09%

Calls: 53.06% | 36.17%

Puts: 61.90% | 20.00%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 57.48% | 28.09%

Calls: 53.06% | 36.17%

Puts: 61.90% | 20.00%

Current vs 7-Day Avg +0.00% | +0.00%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 70% call dollar volume ($3.96M). Elevated premium activity with dollar volume up 93% vs prior. Dollar volume significantly above 7-day average (125% higher). Unusually high activity with volume up 137% vs prior - elevated interest.

Smart Money BULLISH

Retail Flow BEARISH

Overall BEARISH

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 BEARISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior NEUTRAL

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 17 of results (avg 8.2%, best 5.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$465.00	Jul 17	65.80	69.60	$67.70	5.6%	1	0.92	--
$442.50	Jul 17	88.10	93.70	$90.90	6.2%	1	0.93	--
$445.00	Jul 17	85.60	91.60	$88.60	6.8%	1	0.93	--
$460.00	Jul 17	69.30	74.50	$71.90	7.2%	7	0.96	--
$450.00	Jul 17	80.20	86.40	$83.30	7.4%	4	0.93	--

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$530.00	Aug 21	21.30	22.80	$22.05	6.8%	12	0.46	12
$560.00	Aug 21	36.90	40.60	$38.75	9.5%	3	0.65	7

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. 38 found (avg delta 0.80, highest 0.96)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$510.00	Jul 17	19.50	24.60	$22.05	23.1%	15	0.96	178
$460.00	Jul 17	69.30	74.50	$71.90	7.2%	7	0.96	--
$465.00	Jul 24	64.50	72.70	$68.60	12.0%	1	0.95	--
$442.50	Jul 17	88.10	93.70	$90.90	6.2%	1	0.93	--
$445.00	Jul 17	85.60	91.60	$88.60	6.8%	1	0.93	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$580.00	Jul 24	45.00	51.50	$48.25	13.5%	10	0.84	--
$560.00	Aug 21	36.90	40.60	$38.75	9.5%	3	0.65	7
$545.00	Jul 24	19.40	24.00	$21.70	21.2%	2	0.60	--
$550.00	Aug 21	30.30	33.90	$32.10	11.2%	3	0.58	4
$540.00	Aug 21	24.70	29.00	$26.85	16.0%	3	0.52	--

Most actively traded options today. High liquidity = easy entry/exit. 110 active (total vol 2.8K, top 537)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$550.00	Jul 24	7.20	10.10	$8.65	33.5%	139	0.35	19
$540.00	Aug 21	20.60	22.70	$21.65	9.7%	129	0.48	75
$467.50	Jul 17	61.60	68.70	$65.15	10.9%	114	0.91	114
$500.00	Jul 31	39.10	43.90	$41.50	11.6%	101	0.80	267
$480.00	Jul 17	50.70	54.80	$52.75	7.8%	85	0.90	118

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$520.00	Jul 24	9.00	10.60	$9.80	16.3%	537	0.36	8
$515.00	Jul 24	6.80	8.90	$7.85	26.8%	536	0.31	674
$470.00	Aug 21	3.70	6.10	$4.90	49.0%	179	0.14	24
$460.00	Jul 24	0.25	1.65	$0.95	147.4%	94	0.05	18
$525.00	Jul 24	9.30	15.00	$12.15	46.9%	52	0.41	--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 30 strikes (avg 873.4%, max 3423.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$470.00	Jul 17	Aug 21	1328.3%	39.6%	3250.3%	23	--
$480.00	Jul 17	Aug 28	1163.2%	36.8%	3058.0%	87	118
$465.00	Jul 17	Jul 24	1410.6%	62.1%	2172.6%	2	--
$500.00	Jul 17	Aug 7	827.8%	36.5%	2167.5%	21	149
$560.00	Jul 17	Aug 21	648.4%	37.1%	1649.0%	32	113

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$470.00	Jul 17	Aug 28	1328.3%	37.7%	3423.5%	2	101
$500.00	Jul 17	Aug 21	827.8%	37.8%	2091.0%	2	--
$520.00	Jul 17	Aug 21	469.0%	36.1%	1200.6%	7	44
$530.00	Jul 17	Aug 21	254.9%	35.7%	614.4%	13	12
$525.00	Jul 17	Jul 24	248.2%	54.3%	356.9%	54	--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 58 found (best R:R 65.67, avg 6.12)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$610.00	$615.00	Jul 31	$0.13	$4.87	$0.13	37.46	$610.13
$540.00	$545.00	Jul 17	$0.17	$4.83	$0.17	28.41	$540.17
$600.00	$610.00	Aug 21	$0.50	$9.50	$0.50	19.00	$600.50
$570.00	$590.00	Jul 24	$1.12	$18.88	$1.12	16.86	$571.12
$580.00	$590.00	Aug 14	$0.57	$9.43	$0.57	16.54	$580.57

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$470.00	$460.00	Jul 24	$0.15	$9.85	$0.15	65.67	$469.85
$495.00	$475.00	Aug 7	$1.03	$18.97	$1.03	18.42	$493.97
$470.00	$440.00	Aug 21	$2.87	$27.13	$2.87	9.45	$467.13
$500.00	$480.00	Jul 24	$2.15	$17.85	$2.15	8.30	$497.85
$480.00	$470.00	Aug 14	$1.22	$8.78	$1.22	7.20	$478.78

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 74 found (best R:R 99.00, avg 3.43)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$480.00	$490.00	Jul 17	$9.90	$9.90	$0.10	99.00	$489.90
$490.00	$500.00	Jul 17	$9.80	$9.80	$0.20	49.00	$499.80
$465.00	$475.00	Jul 24	$9.25	$9.25	$0.75	12.33	$474.25
$442.50	$445.00	Jul 17	$2.30	$2.30	$0.20	11.50	$444.80
$520.00	$525.00	Jul 17	$4.30	$4.30	$0.70	6.14	$524.30

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$580.00	$545.00	Jul 24	$26.55	$26.55	$8.45	3.14	$553.45
$560.00	$550.00	Aug 21	$6.65	$6.65	$3.35	1.99	$553.35
$545.00	$535.00	Jul 24	$5.25	$5.25	$4.75	1.11	$539.75
$550.00	$540.00	Aug 21	$5.25	$5.25	$4.75	1.11	$544.75
$540.00	$530.00	Aug 21	$4.80	$4.80	$5.20	0.92	$535.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 28 found (avg debit $6.57, cheapest $0.27)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$595.00	Jul 24	Jul 31	$0.27	71.7%	51.5%
$465.00	Jul 17	Jul 24	$0.90	1410.6%	62.1%
$570.00	Jul 24	Jul 31	$1.38	47.3%	38.3%
$600.00	Jul 24	Aug 21	$2.12	69.0%	36.7%
$480.00	Jul 17	Jul 24	$2.30	1163.2%	57.3%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$460.00	Jul 24	Aug 7	$1.45	65.3%	45.5%
$500.00	Jul 17	Jul 24	$1.48	827.8%	52.5%
$475.00	Jul 24	Jul 31	$1.60	63.2%	53.2%
$480.00	Jul 24	Aug 14	$3.22	57.3%	39.4%
$520.00	Jul 17	Jul 24	$7.40	469.0%	53.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 20 found (cheapest 1.35% of stock, avg 8.33%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$530.00	Jul 17	$4.85	$2.35	$7.20	$522.80	$537.20	1.35%
$525.00	Jul 17	$8.35	$0.95	$9.30	$515.70	$534.30	1.75%
$520.00	Jul 17	$12.65	$2.40	$15.05	$504.95	$535.05	2.83%
$535.00	Jul 24	$14.10	$16.45	$30.55	$504.45	$565.55	5.74%
$525.00	Jul 24	$20.15	$12.15	$32.30	$492.70	$557.30	6.07%
$520.00	Jul 24	$23.15	$9.80	$32.95	$487.05	$552.95	6.19%
$545.00	Jul 24	$11.50	$21.70	$33.20	$511.80	$578.20	6.23%
$500.00	Jul 17	$33.05	$2.40	$35.45	$464.55	$535.45	6.66%
$540.00	Aug 21	$21.65	$26.85	$48.50	$491.50	$588.50	9.11%
$520.00	Aug 21	$31.05	$17.60	$48.65	$471.35	$568.65	9.14%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 102 found (cheapest 0.30% of stock, avg 3.13%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$540.00	$525.00	Jul 17	$0.65	$0.95	$1.60	$523.40	$541.60
$550.00	$525.00	Jul 17	$0.83	$0.95	$1.78	$523.22	$551.78
$540.00	$530.00	Jul 17	$0.65	$2.35	$3.00	$527.00	$543.00
$540.00	$520.00	Jul 17	$0.65	$2.40	$3.05	$516.95	$543.05
$540.00	$500.00	Jul 17	$0.65	$2.40	$3.05	$496.95	$543.05
$540.00	$470.00	Jul 17	$0.65	$2.40	$3.05	$466.95	$543.05
$550.00	$530.00	Jul 17	$0.83	$2.35	$3.18	$526.82	$553.18
$550.00	$520.00	Jul 17	$0.83	$2.40	$3.23	$516.77	$553.23
$550.00	$500.00	Jul 17	$0.83	$2.40	$3.23	$496.77	$553.23
$550.00	$470.00	Jul 17	$0.83	$2.40	$3.23	$466.77	$553.23

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 126 found (best R:R 49.00, avg credit $6.69)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
520/525	535/540	Jul 24	$4.90	$0.10	49.00	$520.10	$539.90
515/520	545/550	Jul 24	$4.80	$0.20	24.00	$515.20	$549.80
525/530	545/550	Jul 24	$4.80	$0.20	24.00	$525.20	$549.80
520/525	550/555	Jul 24	$4.65	$0.35	13.29	$520.35	$554.65
530/535	550/555	Jul 24	$4.65	$0.35	13.29	$530.35	$554.65
510/515	520/525	Jul 24	$4.50	$0.50	9.00	$510.50	$524.50
515/520	535/540	Jul 24	$4.50	$0.50	9.00	$515.50	$539.50
525/530	535/540	Jul 24	$4.50	$0.50	9.00	$525.50	$539.50
510/515	545/550	Jul 24	$4.35	$0.65	6.69	$510.65	$549.35
530/540	550/560	Aug 21	$8.65	$1.35	6.41	$531.35	$558.65

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 34 found (best R:R 99.00, cheapest $0.10)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$480.00	$490.00	$500.00	Jul 17	$0.10	$9.90	99.00
$570.00	$580.00	$590.00	Aug 21	$0.20	$9.80	49.00
$555.00	$560.00	$565.00	Jul 24	$0.13	$4.87	37.46
$540.00	$550.00	$560.00	Aug 21	$0.30	$9.70	32.33
$550.00	$560.00	$570.00	Aug 21	$0.70	$9.30	13.29

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$520.00	$530.00	$540.00	Aug 21	$0.35	$9.65	27.57
$530.00	$540.00	$550.00	Aug 21	$0.45	$9.55	21.22
$500.00	$510.00	$520.00	Aug 21	$0.65	$9.35	14.38
$515.00	$520.00	$525.00	Jul 24	$0.40	$4.60	11.50
$525.00	$530.00	$535.00	Jul 24	$0.40	$4.60	11.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 59 found (best net $-9.15, 46 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$470.00	$510.00	1:2	Aug 21	-$9.15	$30.85
$570.00	$590.00	1:2	Jul 24	-$0.56	$19.44
$470.00	$500.00	1:2	Aug 7	-$19.30	$10.70
$580.00	$595.00	1:2	Jul 31	-$4.35	$10.65
$595.00	$605.00	1:2	Jul 31	-$0.89	$9.11

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$500.00	$470.00	1:2	Jul 17	-$2.40	$27.60
$520.00	$500.00	1:2	Jul 17	-$2.40	$17.60
$495.00	$475.00	1:2	Aug 7	-$3.22	$16.78
$475.00	$460.00	1:2	Aug 7	-$0.55	$14.45
$460.00	$445.00	1:2	Jul 24	-$1.35	$13.65

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 28 found (best yield 3.87%, avg 1.27%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$540.00	Aug 21	$20.60	0.48	1.4%	3.87%	5.28%	129	75
$550.00	Aug 21	$16.50	0.41	3.3%	3.10%	6.39%	25	133
$535.00	Aug 7	$16.40	0.49	0.5%	3.08%	3.55%	17	--
$535.00	Jul 24	$13.30	0.49	0.5%	2.50%	2.97%	34	17
$560.00	Aug 21	$13.00	0.35	5.2%	2.44%	7.61%	18	79
$550.00	Aug 14	$12.00	0.41	3.3%	2.25%	5.54%	1	2
$540.00	Jul 24	$10.20	0.44	1.4%	1.92%	3.33%	2	--
$570.00	Aug 21	$9.50	0.29	7.0%	1.78%	8.83%	82	106
$545.00	Jul 24	$9.20	0.40	2.4%	1.73%	4.08%	33	10
$560.00	Aug 14	$8.60	0.34	5.2%	1.62%	6.78%	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 1,459

Total Puts 1,781

Put/Call Ratio 1.22

Net Difference -322

Prior's Put/Call Breakdown

Total Calls 985

Total Puts 381

Put/Call Ratio 0.39

Net Difference 604

Prior 7-Day Put/Call Summary

Total Calls 5,544

Total Puts 3,489

Average Put/Call Ratio 0.70

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