TMO - Options Database

TMO

THERMO FISHER SCIENT

$641.39 +4.61%

$640.01 (-0.22%)🌙

as of 09/15 07:17 PM

(9/15 16:01) ◀

Tuesday, September 15, 2026 (7:17pm)

▶ (9/18 19:07)

◀ 9/15 19:17 ▶

Option Volume

Detail

ℹ

Current (09/15) 4,703

Calls: 3,229 (69%)

Puts: 1,474 (31%)

Prior (09/11) 4,528

Calls: 3,573 (79%)

Puts: 955 (21%)

Current vs Prior +3.86%

Calls: -9.63% (Calls)

Puts: +54.35% (Puts)

Prior 7-Day Total 19,441

Calls: 9,927 (51%)

Puts: 9,514 (49%)

Prior 7-Day Average 2,777

Calls: 1,418 (51%)

Puts: 1,359 (49%)

Current vs Prior 7-Day Avg +69.34%

Calls: +127.69%

Puts: +8.45%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/15) $5.09M

Calls: $4.05M (80%)

Puts: $1.04M (20%)

Prior (09/11) $3.27M

Calls: $2.79M (85%)

Puts: $478.2K (15%)

Current vs Prior +55.52%

Calls: +44.98%

Puts: +117.11%

Prior 7-Day Total $27.37M

Calls: $21.07M (77%)

Puts: $6.29M (23%)

Prior 7-Day Average $3.91M

Calls: $3.01M (77%)

Puts: $898.8K (23%)

Current vs Prior 7-Day Avg +30.19%

Calls: +34.56%

Puts: +15.52%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/15) 0.46

Prior (09/11) 0.27

Current vs Prior +70.79%

Prior 7-Day Average 1.85

Current vs Prior 7-Day Avg -75.33%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/15) 20,855

Calls: 12,110 (58%)

Puts: 8,745 (42%)

Prior (09/11) 12,531

Calls: 7,003 (56%)

Puts: 5,528 (44%)

Current vs Prior +66.43%

Prior 7-Day Total 77,927

Calls: 41,496 (53%)

Puts: 36,431 (47%)

Prior 7-Day Average 11,132

Calls: 5,928 (53%)

Puts: 5,204 (47%)

Current vs Prior 7-Day Avg +87.34%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (09/18) | Next (09/25)Expiry (09/18) | Next (10/16)

Current 3.44% | 4.66%3.44% | 7.62%

Prior 3.17% | 4.61%3.17% | 8.01%

Current vs Prior +8.34% | +1.17%+8.34% | -4.92%

Prior 7-Day Avg 2.48% | 3.89%4.04% | 8.32%

Current vs 7-Day Avg +38.75% | +19.73%-14.82% | -8.45%

Prior 7-Day Eod 3.17% | 4.61%3.17% | 8.01%

Current vs 7-Day Eod +8.34% | +1.17%+8.34% | -4.92%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 49.84% | 37.54%

Calls: 75.34% | 41.64%

Puts: 24.33% | 33.44%

Prior 44.30% | 21.04%

Calls: 45.45% | 19.85%

Puts: 43.16% | 22.22%

Current vs Prior +12.51% | +78.42%

Prior 7-Day Avg 44.30% | 21.04%

Calls: 45.45% | 19.85%

Puts: 43.16% | 22.22%

Current vs 7-Day Avg +12.51% | +78.42%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 80% of dollar volume in calls ($4.05M) vs puts ($1.04M). Elevated premium activity with dollar volume up 56% vs prior. Extreme bullish P/C ratio of 0.46 - heavy call buying (3,229 calls vs 1,474 puts). P/C ratio rising 71% - increased hedging/bearish positioning.

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 BULLISH

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

🎯

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 3 of results (avg 7.1%, best 5.2%)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$520.00	Sep 18	117.40	123.70	$120.55	5.2%	1	0.93	6
$550.00	Oct 16	91.00	97.90	$94.45	7.3%	1	0.95	--
$560.00	Sep 18	77.40	84.40	$80.90	8.7%	2	0.89	88

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. 44 found (avg delta 0.71, highest 0.95)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$550.00	Oct 16	91.00	97.90	$94.45	7.3%	1	0.95	--
$520.00	Sep 18	117.40	123.70	$120.55	5.2%	1	0.93	6
$610.00	Sep 18	28.00	36.00	$32.00	25.0%	2	0.91	729
$560.00	Sep 18	77.40	84.40	$80.90	8.7%	2	0.89	88
$615.00	Sep 18	24.10	30.50	$27.30	23.4%	7	0.88	--

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$655.00	Sep 18	14.10	21.80	$17.95	42.9%	6	0.72	--
$645.00	Oct 2	16.90	21.20	$19.05	22.6%	1	0.53	--

Most actively traded options today. High liquidity = easy entry/exit. 131 active (total vol 3.8K, top 654)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$660.00	Sep 18	0.75	3.00	$1.88	119.7%	654	0.18	562
$650.00	Sep 18	3.00	6.90	$4.95	78.8%	497	0.36	646
$730.00	Oct 9	0.00	4.50	$2.25	200.0%	246	0.09	1
$645.00	Sep 18	4.10	12.00	$8.05	98.1%	207	0.46	78
$637.50	Sep 18	7.20	15.60	$11.40	73.7%	130	0.59	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$605.00	Sep 18	0.00	9.60	$4.80	200.0%	320	0.19	331
$595.00	Sep 18	0.30	10.00	$5.15	188.3%	207	0.17	69
$610.00	Sep 18	0.30	2.00	$1.15	147.8%	121	0.10	112
$630.00	Sep 25	3.70	12.30	$8.00	107.5%	54	0.35	1
$600.00	Sep 18	0.00	10.00	$5.00	200.0%	43	0.18	461

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 12 strikes (avg 75.5%, max 172.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$600.00	Sep 18	Oct 16	86.4%	31.6%	172.9%	37	869
$620.00	Sep 18	Oct 16	61.9%	29.8%	108.1%	81	524
$670.00	Sep 18	Oct 16	61.2%	29.8%	105.6%	75	323
$680.00	Sep 18	Oct 30	71.7%	35.6%	101.1%	7	226
$645.00	Sep 18	Sep 25	41.0%	29.9%	37.2%	208	78

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$600.00	Sep 18	Oct 23	86.4%	34.7%	149.1%	44	461
$620.00	Sep 18	Oct 16	61.9%	29.8%	108.1%	10	313
$630.00	Sep 18	Oct 16	41.2%	26.9%	53.2%	41	45

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 75 found (best R:R 18.35, avg 5.98)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$720.00	$750.00	Oct 23	$1.55	$28.45	$1.55	16%	18.35	$721.55
$670.00	$680.00	Sep 18	$0.20	$9.80	$0.20	23%	49.00	$670.20
$640.00	$650.00	Oct 30	$3.45	$6.55	$3.45	52%	1.90	$643.45
$640.00	$650.00	Oct 16	$3.25	$6.75	$3.25	51%	2.08	$643.25
$670.00	$680.00	Oct 16	$1.30	$8.70	$1.30	31%	6.69	$671.30

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$630.00	$615.00	Sep 25	$2.12	$12.88	$2.12	35%	6.08	$627.88
$610.00	$600.00	Oct 16	$0.70	$9.30	$0.70	27%	13.29	$609.30
$560.00	$540.00	Oct 30	$0.55	$19.45	$0.55	13%	35.36	$559.45
$630.00	$620.00	Oct 16	$2.05	$7.95	$2.05	41%	3.88	$627.95
$595.00	$580.00	Sep 18	$0.67	$14.33	$0.67	17%	21.39	$594.33

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 55 found (best R:R 4.56, avg 0.43)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$660.00	$710.00	Oct 9	$10.40	$10.40	$39.60	62%	0.26	$670.40
$700.00	$730.00	Oct 16	$5.15	$5.15	$24.85	80%	0.21	$705.15
$645.00	$650.00	Sep 18	$3.10	$3.10	$1.90	54%	1.63	$648.10
$655.00	$660.00	Sep 18	$2.07	$2.07	$2.93	71%	0.71	$657.07
$650.00	$660.00	Oct 16	$5.00	$5.00	$5.00	55%	1.00	$655.00

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$620.00	$615.00	Sep 18	$4.10	$4.10	$0.90	74%	4.56	$615.90
$610.00	$580.00	Oct 30	$9.45	$9.45	$20.55	68%	0.46	$600.55
$570.00	$550.00	Sep 18	$3.55	$3.55	$16.45	88%	0.22	$566.45
$620.00	$610.00	Oct 16	$4.45	$4.45	$5.55	66%	0.80	$615.55
$560.00	$550.00	Oct 16	$1.67	$1.67	$8.33	90%	0.20	$558.33

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $4.14, cheapest $4.10)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$632.50	Sep 18	Sep 25	$4.10	44.9%	30.3%
$645.00	Sep 18	Sep 25	$2.80	41.0%	29.9%
$635.00	Sep 18	Sep 25	$5.40	42.4%	31.3%
$640.00	Sep 18	Sep 25	$4.65	37.9%	31.6%
$650.00	Sep 18	Sep 25	$4.15	36.0%	30.6%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$635.00	Sep 18	Sep 25	$3.75	42.4%	31.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 19 found (cheapest 2.75% of stock, avg 5.15%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$640.00	Sep 18	$10.00	$7.65	$17.65	$622.35	$657.65	2.75%
$637.50	Sep 18	$11.40	$7.10	$18.50	$619.00	$656.00	2.88%
$635.00	Sep 18	$12.25	$6.50	$18.75	$616.25	$653.75	2.92%
$632.50	Sep 18	$13.65	$6.10	$19.75	$612.75	$652.25	3.08%
$630.00	Sep 18	$15.75	$4.50	$20.25	$609.75	$650.25	3.16%
$627.50	Sep 18	$16.60	$4.55	$21.15	$606.35	$648.65	3.30%
$655.00	Sep 18	$3.95	$17.95	$21.90	$633.10	$676.90	3.41%
$622.50	Sep 18	$20.50	$2.65	$23.15	$599.35	$645.65	3.61%
$630.00	Sep 25	$19.30	$8.00	$27.30	$602.70	$657.30	4.26%
$635.00	Sep 25	$17.65	$10.25	$27.90	$607.10	$662.90	4.35%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 126 found (cheapest 0.57% of stock, avg 2.81%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$720.00	$540.00	Oct 9	$1.60	$2.05	$3.65	$536.35	$723.65
$730.00	$540.00	Oct 9	$2.25	$2.05	$4.30	$535.70	$734.30
$710.00	$540.00	Oct 9	$2.25	$2.05	$4.30	$535.70	$714.30
$665.00	$630.00	Sep 18	$3.15	$4.50	$7.65	$622.35	$672.65
$655.00	$630.00	Sep 18	$3.95	$4.50	$8.45	$621.55	$663.45
$670.00	$630.00	Sep 18	$4.50	$4.50	$9.00	$621.00	$679.00
$650.00	$630.00	Sep 18	$4.95	$4.50	$9.45	$620.55	$659.45
$720.00	$550.00	Oct 23	$5.70	$4.30	$10.00	$540.00	$730.00
$655.00	$632.50	Sep 18	$3.95	$6.10	$10.05	$622.45	$665.05
$665.00	$632.50	Sep 18	$3.15	$6.10	$9.25	$623.25	$674.25

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 57 found (best R:R 3.85, avg credit $4.89)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
622/628	655/660	Sep 18	$3.97	$1.03	43%	3.85	$623.53	$658.97
610/620	680/690	Oct 16	$7.05	$2.95	39%	2.39	$612.95	$687.05
550/560	680/690	Oct 16	$4.27	$5.73	64%	0.75	$555.73	$684.27
630/632	655/660	Sep 18	$3.67	$1.33	36%	2.76	$628.83	$658.67
610/615	655/660	Sep 18	$2.40	$2.60	59%	0.92	$612.60	$657.40
580/590	680/690	Oct 16	$4.58	$5.42	55%	0.85	$585.42	$684.58
530/540	680/690	Oct 16	$3.25	$6.75	67%	0.48	$536.75	$683.25
570/580	680/690	Oct 16	$3.90	$6.10	60%	0.64	$576.10	$683.90
590/600	680/690	Oct 16	$4.77	$5.23	50%	0.91	$595.23	$684.77
602/605	670/680	Sep 18	$3.92	$6.08	58%	0.64	$601.08	$673.92

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 32 found (best R:R 12.79, cheapest $0.08)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$640.00	$660.00	$680.00	Oct 23	$1.45	$18.55	20%	12.79
$645.00	$650.00	$655.00	Sep 25	$0.10	$4.90	12%	49.00
$660.00	$665.00	$670.00	Sep 18	$0.08	$4.92	4%	61.50
$610.00	$620.00	$630.00	Oct 9	$0.80	$9.20	14%	11.50
$590.00	$600.00	$610.00	Sep 18	$0.40	$9.60	6%	24.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$580.00	$590.00	$600.00	Oct 16	$0.19	$9.81	10%	51.63
$632.50	$635.00	$637.50	Sep 18	$0.20	$2.30	7%	11.50
$570.00	$580.00	$590.00	Oct 16	$0.68	$9.32	8%	13.71
$560.00	$570.00	$580.00	Oct 30	$0.75	$9.25	6%	12.33
$627.50	$630.00	$632.50	Sep 18	$1.65	$0.85	7%	0.52

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 60 found (best net $-4.00, 50 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$650.00	$680.00	1:2	Oct 30	-$4.00	$26.00
$650.00	$675.00	1:2	Oct 2	-$0.45	$24.55
$630.00	$650.00	1:2	Oct 9	-$5.50	$14.50
$690.00	$710.00	1:2	Oct 23	-$2.60	$17.40
$720.00	$750.00	1:2	Oct 23	-$2.60	$27.40

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$600.00	$580.00	1:2	Oct 23	-$2.20	$17.80
$627.50	$622.50	1:2	Sep 18	-$0.75	$4.25
$630.00	$615.00	1:2	Sep 25	-$3.76	$11.24
$540.00	$530.00	1:2	Oct 16	-$0.75	$9.25
$615.00	$610.00	1:2	Sep 18	-$0.82	$4.18

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 37 found (best yield 3.93%, avg 0.95%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$650.00	Oct 30	$25.20	0.48	1.3%	3.93%	5.27%	1	--
$680.00	Oct 30	$13.30	0.34	6.0%	2.07%	8.09%	1	--
$660.00	Oct 23	$18.00	0.42	2.9%	2.81%	5.71%	2	1
$680.00	Oct 23	$11.00	0.32	6.0%	1.72%	7.73%	2	--
$700.00	Oct 30	$7.60	0.25	9.1%	1.18%	10.32%	1	--
$690.00	Oct 23	$8.00	0.28	7.6%	1.25%	8.83%	1	--
$710.00	Oct 30	$5.80	0.22	10.7%	0.90%	11.60%	1	--
$650.00	Oct 16	$16.60	0.45	1.3%	2.59%	3.93%	10	144
$660.00	Oct 16	$12.50	0.38	2.9%	1.95%	4.85%	25	56
$730.00	Oct 30	$3.00	0.16	13.8%	0.47%	14.28%	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 3,229

Total Puts 1,474

Put/Call Ratio 0.46

Net Difference 1,755

Prior's Put/Call Breakdown

Total Calls 3,573

Total Puts 955

Put/Call Ratio 0.27

Net Difference 2,618

Prior 7-Day Put/Call Summary

Total Calls 9,927

Total Puts 9,514

Average Put/Call Ratio 1.85

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