Tour v490
TMO
THERMO FISHER SCIENT
$564.75 -1.62%
$565.60 (+0.15%)🌙
as of 08/04 07:16 PM
(8/3 18:58) ◀
|
Tuesday, August 4, 2026 (7:16pm)
January 2026
|
▶ (8/5 19:17)
◀ 8/4 19:16 ▶

Option Volume

Detail
ℹ
Current (08/04) 1,640
Calls: 499 (30%)
Puts: 1,141 (70%)
Prior (08/03) 2,522
Calls: 891 (35%)
Puts: 1,631 (65%)
Current vs Prior -34.97%
Calls: -44.00% (Calls)
Puts: -30.04% (Puts)
Prior 7-Day Total 17,496
Calls: 7,965 (46%)
Puts: 9,531 (54%)
Prior 7-Day Average 2,499
Calls: 1,137 (46%)
Puts: 1,361 (54%)
Current vs Prior 7-Day Avg -34.39%
Calls: -56.15%
Puts: -16.20%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/04) $3.29M
Calls: $1.56M (47%)
Puts: $1.74M (53%)
Prior (08/03) $3.16M
Calls: $1.85M (59%)
Puts: $1.30M (41%)
Current vs Prior +4.37%
Calls: -16.15%
Puts: +33.59%
Prior 7-Day Total $31.66M
Calls: $23.15M (73%)
Puts: $8.51M (27%)
Prior 7-Day Average $4.52M
Calls: $3.31M (73%)
Puts: $1.22M (27%)
Current vs Prior 7-Day Avg -27.15%
Calls: -52.97%
Puts: +43.07%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/04) 2.29
Prior (08/03) 1.83
Current vs Prior +24.91%
Prior 7-Day Average 1.28
Current vs Prior 7-Day Avg +78.39%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/04) 8,904
Calls: 4,699 (53%)
Puts: 4,205 (47%)
Prior (08/03) 11,985
Calls: 6,951 (58%)
Puts: 5,034 (42%)
Current vs Prior -25.71%
Prior 7-Day Total 106,283
Calls: 59,510 (56%)
Puts: 46,773 (44%)
Prior 7-Day Average 15,183
Calls: 8,501 (56%)
Puts: 6,681 (44%)
Current vs Prior 7-Day Avg -41.36%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/07) | Next (08/14)Expiry (08/21) | Next (09/18)
Current 3.28% | 4.81%6.14% | 10.15%
Prior 3.68% | 5.30%6.36% | 9.64%
Current vs Prior -10.85% | -9.37%-3.37% | +5.32%
Prior 7-Day Avg 3.40% | 5.12%6.73% | 10.17%
Current vs 7-Day Avg -3.28% | -6.10%-8.74% | -0.14%
Prior 7-Day Eod 3.68% | 5.30%6.36% | 9.64%
Current vs 7-Day Eod -10.85% | -9.37%-3.37% | +5.32%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 44.30% | 21.04%
Calls: 45.45% | 19.85%
Puts: 43.16% | 22.22%
Prior 44.30% | 21.04%
Calls: 45.45% | 19.85%
Puts: 43.16% | 22.22%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 44.30% | 21.04%
Calls: 45.45% | 19.85%
Puts: 43.16% | 22.22%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Extreme bearish P/C ratio of 2.29 - heavy put buying. Declining open interest (down 26%) indicates positions being closed.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BULLISH
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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 6 of results (avg 8.0%, best 6.5%)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$480.00Aug 2184.0089.60$86.806.5%10.915
$490.00Sep 1878.0083.80$80.907.2%10.86102
$490.00Aug 2173.6080.00$76.808.3%10.94105
$570.00Sep 1822.4024.60$23.509.4%600.49287
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$540.00Sep 1813.4014.50$13.957.9%2250.32165
$550.00Sep 1816.9018.50$17.709.0%1040.38196

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. 29 found (avg delta 0.67, highest 0.94)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$490.00Aug 2173.6080.00$76.808.3%10.94105
$480.00Aug 2184.0089.60$86.806.5%10.915
$500.00Sep 1867.9075.10$71.5010.1%60.87534
$490.00Sep 1878.0083.80$80.907.2%10.86102
$520.00Aug 742.2048.70$45.4514.3%40.86--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$580.00Aug 716.4020.40$18.4021.7%10.75--
$575.00Aug 711.5016.80$14.1537.5%160.66--
$572.50Aug 78.9014.40$11.6547.2%10.62--
$570.00Aug 77.6013.00$10.3052.4%1560.58351
$575.00Aug 2120.1023.90$22.0017.3%710.5716

Most actively traded options today. High liquidity = easy entry/exit. 84 active (total vol 1.4K, top 225)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$570.00Sep 1822.4024.60$23.509.4%600.49287
$570.00Aug 2112.0015.90$13.9528.0%320.48--
$540.00Aug 2129.3035.50$32.4019.1%300.77--
$540.00Aug 2832.6037.70$35.1514.5%300.70--
$640.00Sep 184.506.50$5.5036.4%220.16165
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$540.00Sep 1813.4014.50$13.957.9%2250.32165
$570.00Aug 77.6013.00$10.3052.4%1560.58351
$570.00Aug 2818.7023.30$21.0021.9%1170.5341
$550.00Sep 1816.9018.50$17.709.0%1040.38196
$530.00Sep 1810.2011.40$10.8011.1%780.27161

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 19 strikes (avg 24.0%, max 56.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$550.00Aug 7Sep 1845.2%31.2%44.9%5290
$565.00Aug 7Aug 2141.7%31.2%33.7%263
$580.00Aug 7Sep 1842.9%33.0%30.0%21706
$575.00Aug 7Aug 2143.9%34.0%29.3%222
$570.00Aug 7Sep 1842.2%32.9%28.2%62294
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$540.00Aug 7Sep 1849.4%31.5%56.9%227165
$550.00Aug 7Sep 1845.2%31.2%44.9%118196
$555.00Aug 7Aug 2146.7%33.0%41.8%920
$560.00Aug 7Sep 1842.2%31.5%34.1%62485
$575.00Aug 7Aug 2143.9%34.0%29.3%8716

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 58 found (best R:R 274.00, avg 9.03)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$595.00$650.00Aug 7$0.20$54.80$0.20274.00$595.20
$582.50$590.00Aug 7$0.27$7.23$0.2726.78$582.77
$630.00$640.00Sep 18$1.05$8.95$1.058.52$631.05
$600.00$605.00Aug 21$0.85$4.15$0.854.88$600.85
$620.00$630.00Sep 18$1.90$8.10$1.904.26$621.90
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$525.00$470.00Aug 14$1.47$53.53$1.4736.41$523.53
$510.00$490.00Sep 4$0.60$19.40$0.6032.33$509.40
$510.00$490.00Sep 18$0.72$19.28$0.7226.78$509.28
$550.00$540.00Aug 7$1.40$8.60$1.406.14$548.60
$545.00$500.00Aug 21$6.52$38.48$6.525.90$538.48

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 67 found (best R:R 15.67, avg 1.32)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$490.00$500.00Sep 18$9.40$9.40$0.6015.67$499.40
$520.00$550.00Aug 7$26.90$26.90$3.108.68$546.90
$490.00$540.00Aug 21$44.40$44.40$5.607.93$534.40
$500.00$510.00Sep 18$8.65$8.65$1.356.41$508.65
$510.00$530.00Sep 18$14.60$14.60$5.402.70$524.60
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$580.00$575.00Aug 7$4.25$4.25$0.755.67$575.75
$575.00$570.00Aug 21$3.00$3.00$2.001.50$572.00
$572.50$570.00Aug 7$1.35$1.35$1.151.17$571.15
$570.00$555.00Aug 21$8.10$8.10$6.901.17$561.90
$570.00$560.00Sep 18$5.20$5.20$4.801.08$564.80

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 22 found (avg debit $4.68, cheapest $1.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$620.00Sep 4Sep 11$1.0536.3%35.5%
$540.00Aug 21Aug 28$2.7531.7%35.4%
$600.00Aug 21Aug 28$3.4032.9%36.4%
$610.00Aug 28Sep 11$3.5036.7%35.3%
$490.00Aug 21Sep 18$4.1044.7%38.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$545.00Aug 14Aug 21$2.3035.4%33.9%
$510.00Sep 4Sep 11$2.4730.9%33.5%
$490.00Sep 4Sep 18$3.1537.0%38.9%
$555.00Aug 7Aug 14$3.5746.7%34.4%
$530.00Aug 28Sep 18$3.7035.0%31.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 16 found (cheapest 2.99% of stock, avg 7.08%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$570.00Aug 7$6.60$10.30$16.90$553.10$586.902.99%
$565.00Aug 7$9.00$8.05$17.05$547.95$582.053.02%
$575.00Aug 7$5.08$14.15$19.23$555.77$594.233.41%
$550.00Aug 7$18.55$3.23$21.78$528.22$571.783.86%
$580.00Aug 7$3.43$18.40$21.83$558.17$601.833.87%
$555.00Aug 14$19.45$8.50$27.95$527.05$582.954.95%
$570.00Aug 21$13.95$19.00$32.95$537.05$602.955.83%
$575.00Aug 21$12.60$22.00$34.60$540.40$609.606.13%
$550.00Aug 21$25.55$9.25$34.80$515.20$584.806.16%
$570.00Aug 28$17.85$21.00$38.85$531.15$608.856.88%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 90 found (cheapest 0.77% of stock, avg 3.18%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$582.50$540.00Aug 7$2.50$1.83$4.33$535.67$586.83
$605.00$500.00Aug 21$3.95$1.23$5.18$494.82$610.18
$580.00$540.00Aug 7$3.43$1.83$5.26$534.74$585.26
$595.00$540.00Aug 7$3.60$1.83$5.43$534.57$600.43
$582.50$550.00Aug 7$2.50$3.23$5.73$544.27$588.23
$600.00$500.00Aug 21$4.80$1.23$6.03$493.97$606.03
$580.00$550.00Aug 7$3.43$3.23$6.66$543.34$586.66
$595.00$550.00Aug 7$3.60$3.23$6.83$543.17$601.83
$575.00$540.00Aug 7$5.08$1.83$6.91$533.09$581.91
$582.50$555.00Aug 7$2.50$4.93$7.43$547.57$589.93

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 107 found (best R:R 32.33, avg credit $6.63)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
545/550560/565Aug 21$4.85$0.1532.33$545.15$564.85
570/572580/582Aug 7$2.28$0.2210.36$570.22$582.28
510/520530/540Sep 18$9.00$1.009.00$511.00$539.00
550/555565/570Aug 21$4.45$0.558.09$550.55$569.45
550/560570/580Sep 18$8.90$1.108.09$551.10$578.90
545/550565/570Aug 21$4.30$0.706.14$545.70$569.30
510/520550/560Sep 11$8.50$1.505.67$511.50$558.50
520/530540/550Sep 18$8.25$1.754.71$521.75$548.25
550/555565/570Aug 7$4.10$0.904.56$550.90$569.10
560/570610/620Sep 18$7.90$2.103.76$562.10$617.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 19 found (best R:R 49.00, cheapest $0.10)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$490.00$500.00$510.00Sep 18$0.75$9.2512.33
$610.00$620.00$630.00Sep 18$0.80$9.2011.50
$620.00$630.00$640.00Sep 18$0.85$9.1510.76
$560.00$565.00$570.00Aug 21$0.55$4.458.09
$540.00$550.00$560.00Aug 21$1.40$8.606.14
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$560.00$565.00$570.00Aug 7$0.10$4.9049.00
$545.00$550.00$555.00Aug 21$0.15$4.8532.33
$520.00$530.00$540.00Sep 18$0.40$9.6024.00
$550.00$560.00$570.00Sep 18$0.40$9.6024.00
$530.00$540.00$550.00Sep 18$0.60$9.4015.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 45 found (best net $-3.20, 33 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$595.00$650.001:2Aug 7-$3.20$51.80
$540.00$570.001:2Aug 28-$0.55$29.45
$580.00$600.001:2Sep 18-$6.80$13.20
$550.00$570.001:2Sep 18-$11.45$8.55
$600.00$610.001:2Aug 28-$4.20$5.80
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$510.00$490.001:2Sep 4-$1.78$18.22
$570.00$550.001:2Aug 28-$1.80$18.20
$550.00$530.001:2Aug 28-$2.80$17.20
$510.00$490.001:2Sep 18-$4.81$15.19
$570.00$555.001:2Aug 21-$2.80$12.20

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 26 found (best yield 3.97%, avg 1.34%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$570.00Sep 18$22.400.490.9%3.97%4.90%60287
$580.00Sep 18$18.100.432.7%3.20%5.91%20602
$570.00Aug 28$16.400.470.9%2.90%3.83%515
$565.00Aug 21$14.900.530.0%2.64%2.68%1--
$570.00Aug 21$12.000.480.9%2.12%3.05%32--
$600.00Sep 18$11.300.326.2%2.00%8.24%20--
$575.00Aug 21$10.600.431.8%1.88%3.69%1--
$610.00Sep 18$9.700.288.0%1.72%9.73%20--
$580.00Aug 21$9.300.382.7%1.65%4.35%9109
$620.00Sep 18$7.700.239.8%1.36%11.15%13220

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 499
Total Puts 1,141
Put/Call Ratio 2.29
Net Difference -642

Prior's Put/Call Breakdown

Total Calls 891
Total Puts 1,631
Put/Call Ratio 1.83
Net Difference -740

Prior 7-Day Put/Call Summary

Total Calls 7,965
Total Puts 9,531
Average Put/Call Ratio 1.28
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...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All