Tour v528
TMO
THERMO FISHER SCIENT
$651.45 -1.04%
$652.00 (+0.08%)🌙
as of 09/18 07:07 PM
(9/15 19:17) ◀
|
Friday, September 18, 2026 (7:07pm)
January 2026
|
▶ (9/21 19:07)
◀ 9/18 19:07 ▶

Option Volume

Detail
ℹ
Current (09/18) 4,732
Calls: 1,969 (42%)
Puts: 2,763 (58%)
Prior (09/15) 4,703
Calls: 3,229 (69%)
Puts: 1,474 (31%)
Current vs Prior +0.62%
Calls: -39.02% (Calls)
Puts: +87.45% (Puts)
Prior 7-Day Total 21,797
Calls: 12,696 (58%)
Puts: 9,101 (42%)
Prior 7-Day Average 3,113
Calls: 1,813 (58%)
Puts: 1,300 (42%)
Current vs Prior 7-Day Avg +51.97%
Calls: +8.56%
Puts: +112.52%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (09/18) $8.72M
Calls: $5.26M (60%)
Puts: $3.47M (40%)
Prior (09/15) $5.09M
Calls: $4.05M (80%)
Puts: $1.04M (20%)
Current vs Prior +71.38%
Calls: +29.73%
Puts: +233.90%
Prior 7-Day Total $30.41M
Calls: $24.40M (80%)
Puts: $6.01M (20%)
Prior 7-Day Average $4.34M
Calls: $3.49M (80%)
Puts: $858.7K (20%)
Current vs Prior 7-Day Avg +100.74%
Calls: +50.75%
Puts: +303.75%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/18) 1.40
Prior (09/15) 0.46
Current vs Prior +207.40%
Prior 7-Day Average 1.33
Current vs Prior 7-Day Avg +5.57%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (09/18) 16,288
Calls: 13,340 (82%)
Puts: 2,948 (18%)
Prior (09/15) 20,855
Calls: 12,110 (58%)
Puts: 8,745 (42%)
Current vs Prior -21.90%
Prior 7-Day Total 86,854
Calls: 48,697 (56%)
Puts: 38,157 (44%)
Prior 7-Day Average 12,407
Calls: 6,956 (56%)
Puts: 5,451 (44%)
Current vs Prior 7-Day Avg +31.27%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (09/18) | Next (09/25)Expiry (09/18) | Next (10/16)
Current 1.25% | 3.53%1.25% | 6.82%
Prior 3.44% | 4.66%3.44% | 7.62%
Current vs Prior +2.70% | -0.06%-63.70% | -10.41%
Prior 7-Day Avg 2.65% | 4.03%3.87% | 8.16%
Current vs 7-Day Avg +33.42% | +15.70%-67.72% | -16.41%
Prior 7-Day Eod 3.44% | 4.66%3.44% | 7.62%
Current vs 7-Day Eod +2.70% | -0.06%-63.70% | -10.41%
Sentiment BEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 49.84% | 37.54%
Calls: 75.34% | 41.64%
Puts: 24.33% | 33.44%
Prior 49.84% | 37.54%
Calls: 75.34% | 41.64%
Puts: 24.33% | 33.44%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 45.09% | 23.40%
Calls: 49.72% | 22.96%
Puts: 40.47% | 23.82%
Current vs 7-Day Avg +10.53% | +60.45%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 60% call dollar volume ($5.26M). Elevated premium activity with dollar volume up 71% vs prior. Dollar volume significantly above 7-day average (101% higher). Bearish P/C ratio of 1.40 indicates protective positioning.

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 BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 6 of results (avg 8.2%, best 5.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$570.00Sep 1878.1082.80$80.455.8%671.00194
$580.00Sep 1868.1072.80$70.456.7%470.87--
$605.00Sep 1843.7048.10$45.909.6%10.9419
$590.00Sep 1857.0062.80$59.909.7%81.00672
$670.00Oct 1611.7012.90$12.309.8%170.3766
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$750.00Oct 1695.70103.00$99.357.3%10.93--

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 0.76, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$570.00Sep 1878.1082.80$80.455.8%671.00194
$590.00Sep 1857.0062.80$59.909.7%81.00672
$640.00Sep 187.8012.90$10.3549.3%531.001.2K
$600.00Sep 2548.0055.10$51.5513.8%10.954
$605.00Sep 1843.7048.10$45.909.6%10.9419
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$750.00Oct 1695.70103.00$99.357.3%10.93--
$660.00Sep 2513.0017.90$15.4531.7%1580.6584
$655.00Sep 2510.7014.70$12.7031.5%840.571
$660.00Oct 1619.7026.30$23.0028.7%10.557
$655.00Oct 213.0018.60$15.8035.4%10.541

Most actively traded options today. High liquidity = easy entry/exit. 103 active (total vol 3.8K, top 2.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$630.00Sep 1817.8022.80$20.3024.6%2290.77604
$670.00Sep 252.154.10$3.1362.3%1500.22180
$665.00Sep 252.255.00$3.6375.8%1470.2712
$700.00Sep 250.003.20$1.60200.0%870.10104
$645.00Sep 182.757.90$5.3396.6%860.75184
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$600.00Oct 162.804.90$3.8554.5%2.0K0.14211
$660.00Sep 2513.0017.90$15.4531.7%1580.6584
$655.00Sep 2510.7014.70$12.7031.5%840.571
$620.00Oct 165.309.80$7.5559.6%610.25325
$640.00Sep 180.000.15$0.08187.5%180.0361

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 1619.8%, max 3674.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$600.00Sep 18Oct 161085.8%28.8%3674.2%11785
$610.00Sep 18Oct 16936.2%28.1%3234.3%11725
$690.00Sep 18Oct 16851.2%26.5%3114.3%9230
$620.00Sep 18Oct 16782.6%27.7%2727.1%11542
$680.00Sep 18Oct 16716.4%27.1%2543.5%22402
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$645.00Sep 18Sep 25193.9%25.0%676.8%2552
$650.00Sep 18Oct 16100.8%26.0%287.6%810
$630.00Sep 25Oct 1628.5%27.7%2.9%252

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 58 found (best R:R 199.00, avg 10.29)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$640.00$650.00Oct 16$4.45$5.55$4.4561%1.25$644.45
$740.00$770.00Oct 30$1.82$28.18$1.8214%15.48$741.82
$690.00$700.00Oct 16$1.10$8.90$1.1023%8.09$691.10
$660.00$665.00Sep 18$0.60$4.40$0.6033%7.33$660.60
$645.00$650.00Sep 18$2.75$2.25$2.7575%0.82$647.75
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$570.00$540.00Oct 23$0.15$29.85$0.1511%199.00$569.85
$580.00$540.00Oct 30$2.15$37.85$2.1515%17.60$577.85
$620.00$610.00Sep 25$0.20$9.80$0.2014%49.00$619.80
$635.00$580.00Oct 2$4.85$50.15$4.8531%10.34$630.15
$540.00$530.00Oct 23$0.10$9.90$0.108%99.00$539.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 44 found (best R:R 0.06, avg 0.33)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$660.00$665.00Sep 25$2.17$2.17$2.8365%0.77$662.17
$700.00$710.00Oct 30$2.80$2.80$7.2072%0.39$702.80
$680.00$690.00Oct 16$2.75$2.75$7.2570%0.38$682.75
$670.00$680.00Oct 16$3.45$3.45$6.5563%0.53$673.45
$655.00$660.00Sep 25$2.10$2.10$2.9057%0.72$657.10
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$600.00$540.00Oct 16$3.25$3.25$56.7586%0.06$596.75
$620.00$600.00Oct 23$5.90$5.90$14.1070%0.42$614.10
$620.00$610.00Oct 30$3.90$3.90$6.1069%0.64$616.10
$645.00$640.00Sep 18$1.42$1.42$3.5874%0.40$643.58
$650.00$645.00Sep 25$3.15$3.15$1.8551%1.70$646.85

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $5.48, cheapest $1.75)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$660.00Sep 18Sep 25$1.75390.1%27.7%
$650.00Sep 18Sep 25$7.72100.8%27.3%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$650.00Sep 18Sep 25$7.30100.8%27.3%
$660.00Sep 25Oct 16$7.5527.7%27.7%
$655.00Sep 25Oct 2$3.1028.3%29.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 19 found (cheapest 0.76% of stock, avg 4.99%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$650.00Sep 18$2.58$2.40$4.98$645.02$654.980.76%
$645.00Sep 18$5.33$1.50$6.83$638.17$651.831.05%
$640.00Sep 18$10.35$0.08$10.43$629.57$650.431.60%
$635.00Sep 18$15.20$3.00$18.20$616.80$653.202.79%
$645.00Sep 25$12.55$6.55$19.10$625.90$664.102.93%
$650.00Sep 25$10.30$9.70$20.00$630.00$670.003.07%
$655.00Sep 25$7.90$12.70$20.60$634.40$675.603.16%
$660.00Sep 25$5.80$15.45$21.25$638.75$681.253.26%
$630.00Sep 25$24.65$3.00$27.65$602.35$657.654.24%
$620.00Sep 25$33.10$2.05$35.15$584.85$655.155.40%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 109 found (cheapest 0.38% of stock, avg 2.27%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$655.00$645.00Sep 18$0.95$1.50$2.45$642.55$657.45
$655.00$650.00Sep 18$0.95$2.40$3.35$646.65$658.35
$655.00$635.00Sep 18$0.95$3.00$3.95$631.05$658.95
$665.00$645.00Sep 18$3.45$1.50$4.95$640.05$669.95
$670.00$645.00Sep 18$4.30$1.50$5.80$639.20$675.80
$675.00$645.00Sep 18$4.30$1.50$5.80$639.20$680.80
$660.00$645.00Sep 18$4.05$1.50$5.55$639.45$665.55
$655.00$580.00Sep 18$0.95$4.30$5.25$574.75$660.25
$670.00$627.50Sep 25$3.13$2.85$5.98$621.52$675.98
$670.00$630.00Sep 25$3.13$3.00$6.13$623.87$676.13

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 52 found (best R:R 2.03, avg credit $3.89)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
610/620700/710Oct 30$6.70$3.3041%2.03$613.30$706.70
610/620710/720Oct 30$6.05$3.9546%1.53$613.95$716.05
610/620730/740Oct 30$4.85$5.1552%0.94$615.15$734.85
610/620720/730Oct 30$5.05$4.9550%1.02$614.95$725.05
620/630680/690Oct 16$5.80$4.2039%1.38$624.20$685.80
620/630700/710Oct 16$4.60$5.4050%0.85$625.40$704.60
580/590700/710Oct 30$4.05$5.9554%0.68$585.95$704.05
610/620680/690Oct 16$4.92$5.0846%0.97$615.08$684.92
600/610680/690Oct 16$4.28$5.7252%0.75$605.72$684.28
610/620700/710Oct 16$3.72$6.2857%0.59$616.28$703.72

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 29 found (best R:R 65.67, cheapest $0.15)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$620.00$630.00$640.00Oct 16$0.15$9.8514%65.67
$610.00$620.00$630.00Oct 16$0.25$9.7513%39.00
$660.00$670.00$680.00Oct 16$0.40$9.6015%24.00
$645.00$650.00$655.00Sep 18$1.12$3.8849%3.46
$630.00$635.00$640.00Sep 18$0.25$4.7523%19.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$640.00$650.00$660.00Oct 16$0.85$9.1516%10.76
$600.00$610.00$620.00Oct 16$0.64$9.3610%14.62
$610.00$620.00$630.00Oct 16$0.88$9.1213%10.36
$630.00$640.00$650.00Oct 16$1.35$8.6516%6.41
$640.00$645.00$650.00Sep 25$1.70$3.3016%1.94

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 56 found (best net $-10.60, 45 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$590.00$630.001:2Oct 23-$10.60$29.40
$630.00$645.001:2Sep 25-$0.45$14.55
$640.00$645.001:2Sep 18-$0.31$4.69
$700.00$720.001:2Oct 23-$2.20$17.80
$740.00$770.001:2Oct 30-$1.41$28.59
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$620.00$600.001:2Oct 23-$2.05$17.95
$580.00$540.001:2Oct 30-$1.75$38.25
$635.00$580.001:2Sep 18-$5.60$49.40
$640.00$630.001:2Sep 25-$0.90$9.10
$610.00$590.001:2Oct 30-$2.80$17.20

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 20 found (best yield 1.66%, avg 0.73%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$700.00Oct 30$10.800.287.5%1.66%9.11%3269
$710.00Oct 30$6.600.239.0%1.01%10.00%1--
$700.00Oct 23$6.000.267.5%0.92%8.37%2--
$670.00Oct 16$11.700.372.9%1.80%4.64%1766
$720.00Oct 30$4.100.1910.5%0.63%11.15%29
$660.00Oct 16$13.100.451.3%2.01%3.32%1887
$680.00Oct 16$8.100.304.4%1.24%5.63%19178
$730.00Oct 30$2.000.1712.1%0.31%12.36%1--
$720.00Oct 23$2.000.1810.5%0.31%10.83%1--
$740.00Oct 30$1.000.1413.6%0.15%13.75%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 1,969
Total Puts 2,763
Put/Call Ratio 1.40
Net Difference -794

Prior's Put/Call Breakdown

Total Calls 3,229
Total Puts 1,474
Put/Call Ratio 0.46
Net Difference 1,755

Prior 7-Day Put/Call Summary

Total Calls 12,696
Total Puts 9,101
Average Put/Call Ratio 1.33
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