TMO - Options Database

TMO

THERMO FISHER SCIENT

$676.54 -2.52%

$682.01 (+0.81%)🌙

as of 10/22 06:59 PM

(10/21 10:00) ◀

Thursday, October 22, 2026 (6:59pm)

▶ (10/23 18:56)

◀ 10/22 18:59 ▶

Option Volume

Detail

ℹ

Current (10/22) 2,910

Calls: 1,825 (63%)

Puts: 1,085 (37%)

Prior (10/20) 12,998

Calls: 8,502 (65%)

Puts: 4,496 (35%)

Current vs Prior -77.61%

Calls: -78.53% (Calls)

Puts: -75.87% (Puts)

Prior 7-Day Total 42,800

Calls: 24,040 (56%)

Puts: 18,760 (44%)

Prior 7-Day Average 6,114

Calls: 3,434 (56%)

Puts: 2,680 (44%)

Current vs Prior 7-Day Avg -52.41%

Calls: -46.86%

Puts: -59.51%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/22) $2.34M

Calls: $1.39M (59%)

Puts: $950.4K (41%)

Prior (10/20) $14.68M

Calls: $7.71M (53%)

Puts: $6.96M (47%)

Current vs Prior -84.04%

Calls: -81.95%

Puts: -86.35%

Prior 7-Day Total $72.85M

Calls: $53.46M (73%)

Puts: $19.40M (27%)

Prior 7-Day Average $10.41M

Calls: $7.64M (73%)

Puts: $2.77M (27%)

Current vs Prior 7-Day Avg -77.49%

Calls: -81.77%

Puts: -65.70%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/22) 0.59

Prior (10/20) 0.53

Current vs Prior +12.42%

Prior 7-Day Average 0.98

Current vs Prior 7-Day Avg -39.40%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/22) 19,066

Calls: 8,673 (45%)

Puts: 10,393 (55%)

Prior (10/20) 54,192

Calls: 26,699 (49%)

Puts: 27,493 (51%)

Current vs Prior -64.82%

Prior 7-Day Total 146,304

Calls: 81,068 (55%)

Puts: 65,236 (45%)

Prior 7-Day Average 20,900

Calls: 11,581 (55%)

Puts: 9,319 (45%)

Current vs Prior 7-Day Avg -8.78%

Sentiment BULLISH

Expected Move

Detail

ℹ

WKMO Expiry (10/23) | Next (10/30)Expiry (11/20) | Next (12/18)

Current 2.24% | 4.49%7.56% | 10.90%

Prior 5.91% | 7.10%9.41% | 12.02%

Current vs Prior -62.09% | -36.81%-19.68% | -9.28%

Prior 7-Day Avg 4.05% | 6.54%5.73% | 11.13%

Current vs 7-Day Avg -44.70% | -31.40%+31.87% | -2.10%

Prior 7-Day Eod 5.91% | 7.10%9.41% | 12.02%

Current vs 7-Day Eod -62.09% | -36.81%-19.68% | -9.28%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 51.31% | 41.89%

Calls: 52.63% | 40.00%

Puts: 50.00% | 43.77%

Prior 21.55% | 18.86%

Calls: 29.57% | 20.63%

Puts: 13.53% | 17.09%

Current vs Prior +138.10% | +122.11%

Prior 7-Day Avg 46.44% | 34.07%

Calls: 52.27% | 33.20%

Puts: 40.62% | 34.94%

Current vs 7-Day Avg +10.48% | +22.94%

Liquidity Expensive

Add Card

🤖 AI Insights

Light premium activity with dollar volume down 84% vs prior. Below-average activity with volume down 78% vs prior. Bullish P/C ratio of 0.59. Declining open interest (down 65%) indicates positions being closed.

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

📈 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 4 of results (avg 8.2%, best 7.6%)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$590.00	Dec 4	89.10	96.10	$92.60	7.6%	1	0.93	--
$580.00	Oct 23	92.50	100.00	$96.25	7.8%	1	0.98	--
$600.00	Nov 20	77.80	85.00	$81.40	8.8%	1	0.97	--

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$770.00	Nov 13	89.90	98.00	$93.95	8.6%	1	0.91	1

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. 33 found (avg delta 0.68, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$645.00	Oct 23	28.00	35.80	$31.90	24.5%	1	1.00	1
$620.00	Oct 23	53.00	59.90	$56.45	12.2%	1	0.99	11
$580.00	Oct 23	92.50	100.00	$96.25	7.8%	1	0.98	--
$600.00	Nov 20	77.80	85.00	$81.40	8.8%	1	0.97	--
$590.00	Dec 4	89.10	96.10	$92.60	7.6%	1	0.93	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$770.00	Nov 13	89.90	98.00	$93.95	8.6%	1	0.91	1
$690.00	Oct 23	12.00	19.00	$15.50	45.2%	3	0.76	--
$687.50	Oct 23	10.00	17.00	$13.50	51.9%	5	0.68	105
$685.00	Oct 23	8.60	14.40	$11.50	50.4%	2	0.68	--
$692.50	Oct 30	20.40	26.00	$23.20	24.1%	5	0.64	11

Most actively traded options today. High liquidity = easy entry/exit. 135 active (total vol 2.4K, top 706)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$730.00	Nov 20	5.80	7.70	$6.75	28.1%	706	0.21	1.7K
$705.00	Oct 23	0.10	1.00	$0.55	163.6%	288	0.07	19
$685.00	Oct 23	2.75	4.20	$3.48	41.7%	287	0.35	22
$750.00	Oct 23	0.00	2.35	$1.18	199.2%	129	0.06	350
$740.00	Oct 23	0.00	1.45	$0.73	198.6%	39	0.05	155

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$680.00	Oct 23	4.60	11.10	$7.85	82.8%	152	0.57	370
$610.00	Oct 23	0.00	0.40	$0.20	200.0%	100	0.02	--
$650.00	Nov 20	11.00	15.30	$13.15	32.7%	62	0.32	132
$662.50	Oct 23	0.05	2.20	$1.13	190.3%	38	0.15	17
$570.00	Nov 13	0.30	2.00	$1.15	147.8%	38	0.04	1.1K

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 47.9%, max 82.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$692.50	Oct 23	Oct 30	66.7%	36.6%	82.3%	21	10
$687.50	Oct 23	Oct 30	62.3%	36.4%	71.2%	3	16
$695.00	Oct 23	Nov 20	54.3%	33.9%	60.1%	13	16
$690.00	Oct 23	Nov 13	53.7%	34.4%	56.3%	9	50
$685.00	Oct 23	Oct 30	48.5%	36.9%	31.5%	288	22

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$675.00	Oct 23	Nov 20	52.2%	29.4%	77.5%	7	265
$690.00	Oct 23	Nov 13	53.7%	34.4%	56.3%	4	33
$680.00	Oct 23	Nov 20	44.0%	32.9%	33.7%	154	564
$682.50	Oct 23	Oct 30	48.3%	36.5%	32.4%	9	14

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 87 found (best R:R 0.87, avg 8.95)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$590.00	$750.00	Dec 4	$85.35	$74.65	$85.35	93%	0.87	$675.35
$730.00	$750.00	Nov 20	$1.15	$18.85	$1.15	21%	16.39	$731.15
$700.00	$800.00	Nov 6	$7.25	$92.75	$7.25	33%	12.79	$707.25
$650.00	$700.00	Nov 6	$26.00	$24.00	$26.00	78%	0.92	$676.00
$650.00	$670.00	Nov 20	$11.60	$8.40	$11.60	71%	0.72	$661.60

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$575.00	$550.00	Oct 30	$0.10	$24.90	$0.10	7%	249.00	$574.90
$685.00	$680.00	Nov 20	$1.45	$3.55	$1.45	53%	2.45	$683.55
$680.00	$677.50	Oct 23	$0.75	$1.75	$0.75	57%	2.33	$679.25
$675.00	$660.00	Nov 20	$5.65	$9.35	$5.65	47%	1.65	$669.35
$620.00	$580.00	Nov 6	$1.73	$38.27	$1.73	12%	22.12	$618.27

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 71 found (best R:R 0.37, avg 0.47)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$690.00	$740.00	Nov 13	$13.57	$13.57	$36.43	57%	0.37	$703.57
$760.00	$780.00	Oct 23	$2.17	$2.17	$17.83	91%	0.12	$762.17
$707.50	$710.00	Oct 23	$1.50	$1.50	$1.00	84%	1.50	$709.00
$697.50	$700.00	Oct 23	$1.52	$1.52	$0.98	81%	1.55	$699.02
$692.50	$695.00	Oct 23	$1.72	$1.72	$0.78	74%	2.21	$694.22

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$640.00	$600.00	Nov 13	$6.65	$6.65	$33.35	76%	0.20	$633.35
$622.50	$610.00	Oct 23	$1.95	$1.95	$10.55	90%	0.18	$620.55
$670.00	$665.00	Oct 23	$2.38	$2.38	$2.62	66%	0.91	$667.62
$670.00	$660.00	Nov 6	$4.75	$4.75	$5.25	57%	0.90	$665.25
$657.50	$650.00	Oct 23	$1.47	$1.47	$6.03	83%	0.24	$656.03

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $9.36, cheapest $6.03)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$687.50	Oct 23	Oct 30	$6.03	62.3%	36.4%
$685.00	Oct 23	Oct 30	$8.02	48.5%	36.9%
$677.50	Oct 23	Oct 30	$8.15	47.9%	36.3%
$680.00	Oct 23	Nov 13	$17.05	44.0%	35.0%
$670.00	Oct 30	Nov 20	$11.95	36.7%	30.4%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$670.00	Oct 23	Nov 6	$11.07	55.0%	34.2%
$675.00	Oct 23	Nov 6	$11.30	52.2%	33.3%
$685.00	Oct 23	Nov 20	$15.35	48.5%	33.9%
$682.50	Oct 23	Oct 30	$6.75	48.3%	36.5%
$677.50	Oct 23	Oct 30	$7.20	47.9%	36.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 17 found (cheapest 1.90% of stock, avg 5.08%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$680.00	Oct 23	$5.00	$7.85	$12.85	$667.15	$692.85	1.90%
$677.50	Oct 23	$6.80	$7.10	$13.90	$663.60	$691.40	2.05%
$682.50	Oct 23	$4.40	$9.90	$14.30	$668.20	$696.80	2.11%
$685.00	Oct 23	$3.48	$11.50	$14.98	$670.02	$699.98	2.21%
$687.50	Oct 23	$4.27	$13.50	$17.77	$669.73	$705.27	2.63%
$690.00	Oct 23	$2.60	$15.50	$18.10	$671.90	$708.10	2.68%
$677.50	Oct 30	$14.95	$14.30	$29.25	$648.25	$706.75	4.32%
$660.00	Oct 30	$24.20	$7.10	$31.30	$628.70	$691.30	4.63%
$692.50	Oct 30	$8.55	$23.20	$31.75	$660.75	$724.25	4.69%
$645.00	Oct 23	$31.90	$0.40	$32.30	$612.70	$677.30	4.77%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 113 found (cheapest 0.67% of stock, avg 2.58%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$690.00	$665.00	Oct 23	$2.60	$1.95	$4.55	$660.45	$694.55
$690.00	$657.50	Oct 23	$2.60	$2.00	$4.60	$652.90	$694.60
$692.50	$665.00	Oct 23	$3.35	$1.95	$5.30	$659.70	$697.80
$790.00	$580.00	Nov 27	$3.03	$2.45	$5.48	$574.52	$795.48
$692.50	$657.50	Oct 23	$3.35	$2.00	$5.35	$652.15	$697.85
$780.00	$580.00	Nov 27	$3.28	$2.45	$5.73	$574.27	$785.73
$750.00	$600.00	Nov 13	$3.38	$2.45	$5.83	$594.17	$755.83
$685.00	$665.00	Oct 23	$3.48	$1.95	$5.43	$659.57	$690.43
$790.00	$590.00	Nov 27	$3.03	$3.38	$6.41	$583.59	$796.41
$740.00	$600.00	Nov 13	$3.68	$2.45	$6.13	$593.87	$746.13

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 127 found (best R:R 13.71, avg credit $3.09)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
645/648	708/710	Oct 23	$2.33	$0.17	74%	13.71	$645.17	$709.83
645/648	698/700	Oct 23	$2.35	$0.15	71%	15.67	$645.15	$699.85
640/642	708/710	Oct 23	$2.12	$0.38	76%	5.58	$640.38	$709.62
640/642	692/695	Oct 23	$2.34	$0.16	66%	14.62	$640.16	$694.84
640/642	698/700	Oct 23	$2.14	$0.36	73%	5.94	$640.36	$699.64
662/665	708/710	Oct 23	$2.32	$0.18	63%	12.89	$662.68	$709.82
665/670	708/710	Oct 23	$3.88	$1.12	50%	3.46	$666.12	$711.38
662/665	698/700	Oct 23	$2.34	$0.16	60%	14.62	$662.66	$699.84
640/642	688/690	Oct 23	$2.29	$0.21	59%	10.90	$640.21	$689.79
665/670	698/700	Oct 23	$3.90	$1.10	47%	3.55	$666.10	$701.40

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 27 found (best R:R 39.00, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$710.00	$720.00	$730.00	Nov 20	$0.25	$9.75	12%	39.00
$750.00	$760.00	$770.00	Nov 20	$0.06	$9.94	6%	165.67
$660.00	$665.00	$670.00	Oct 30	$0.45	$4.55	12%	10.11
$760.00	$770.00	$780.00	Nov 20	$0.50	$9.50	6%	19.00
$740.00	$750.00	$760.00	Oct 23	$0.82	$9.18	4%	11.20

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$640.00	$660.00	$680.00	Nov 13	$2.90	$17.10	25%	5.90
$590.00	$600.00	$610.00	Nov 20	$0.37	$9.63	6%	26.03
$677.50	$680.00	$682.50	Oct 30	$0.15	$2.35	5%	15.67
$670.00	$675.00	$680.00	Nov 6	$0.35	$4.65	8%	13.29
$620.00	$630.00	$640.00	Nov 27	$0.65	$9.35	8%	14.38

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 80 found (best net $-16.65, 53 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$580.00	$620.00	1:2	Oct 23	-$16.65	$23.35
$610.00	$650.00	1:2	Nov 20	-$10.00	$30.00
$620.00	$645.00	1:2	Oct 23	-$7.35	$17.65
$750.00	$780.00	1:2	Nov 27	-$1.41	$28.59
$720.00	$735.00	1:2	Oct 23	-$0.85	$14.15

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$650.00	$630.00	1:2	Oct 30	-$0.40	$19.60
$680.00	$660.00	1:2	Nov 13	-$6.20	$13.80
$660.00	$640.00	1:2	Nov 13	-$3.50	$16.50
$640.00	$620.00	1:2	Nov 6	-$0.76	$19.24
$665.00	$662.50	1:2	Oct 23	-$0.31	$2.19

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 37 found (best yield 2.22%, avg 0.80%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$695.00	Nov 20	$15.00	0.41	2.7%	2.22%	4.95%	1	--
$705.00	Nov 20	$11.80	0.34	4.2%	1.74%	5.95%	2	29
$680.00	Nov 20	$19.60	0.50	0.5%	2.90%	3.41%	2	--
$700.00	Nov 20	$12.70	0.37	3.5%	1.88%	5.34%	18	580
$710.00	Nov 20	$10.40	0.32	5.0%	1.54%	6.48%	1	--
$680.00	Nov 13	$19.10	0.50	0.5%	2.82%	3.33%	1	--
$690.00	Nov 13	$14.60	0.43	2.0%	2.16%	4.15%	2	--
$720.00	Nov 20	$8.00	0.26	6.4%	1.18%	7.61%	2	--
$750.00	Dec 4	$4.30	0.19	10.9%	0.64%	11.49%	1	--
$730.00	Nov 20	$5.80	0.21	7.9%	0.86%	8.76%	706	1.7K

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 1,825

Total Puts 1,085

Put/Call Ratio 0.59

Net Difference 740

Prior's Put/Call Breakdown

Total Calls 8,502

Total Puts 4,496

Put/Call Ratio 0.53

Net Difference 4,006

Prior 7-Day Put/Call Summary

Total Calls 24,040

Total Puts 18,760

Average Put/Call Ratio 0.98

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