TMO - Options Database

TMO

THERMO FISHER SCIENT

$573.66 +8.97%

(7/23 09:40) ◀

Thursday, July 23, 2026 (9:45am)

▶ (7/23 09:50)

◀ 7/23 09:45 ▶

Option Volume

Detail

ℹ

Current (07/23 9:45am) 2,954

Calls: 2,012 (68%)

Puts: 942 (32%)

Prior --

Calls: 3,329 (69%)

Puts: 1,504 (31%)

Current vs Prior +0.00%

Calls: -39.56% (Calls)

Puts: -37.37% (Puts)

Prior 7-Day Total 21,292

Calls: 10,911 (51%)

Puts: 10,381 (49%)

Prior 7-Day Average 4,258

Calls: 1,558 (51%)

Puts: 1,483 (49%)

Current vs Prior 7-Day Avg -30.63%

Calls: +29.08%

Puts: -36.48%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/23 9:45am) $7.07M

Calls: $6.88M (97%)

Puts: $182.9K (3%)

Prior --

Calls: $1.66M (55%)

Puts: $1.36M (45%)

Current vs Prior +0.00%

Calls: +314.11%

Puts: -86.52%

Prior 7-Day Total $28.10M

Calls: $15.36M (55%)

Puts: $12.74M (45%)

Prior 7-Day Average $5.62M

Calls: $2.19M (55%)

Puts: $1.82M (45%)

Current vs Prior 7-Day Avg +25.71%

Calls: +213.54%

Puts: -89.95%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/23 9:45am) 0.47

Prior 1.00

Current vs Prior -53.18%

Prior 7-Day Average 0.84

Current vs Prior 7-Day Avg -44.31%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/23 9:45am) 55,048

Calls: 28,839 (52%)

Puts: 26,209 (48%)

Prior --

Calls: -- (--)

Puts: -- (--)

Current vs Prior +0.00%

Prior 7-Day Total 261,947

Calls: 129,038 (49%)

Puts: 132,909 (51%)

Prior 7-Day Average 52,389

Calls: 25,807 (49%)

Puts: 26,581 (51%)

Current vs Prior 7-Day Avg +5.07%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/24) | Next (07/31)Expiry (08/21) | Next (09/18)

Current 3.50% | 5.05%8.17% | 11.61%

Prior 6.17% | 6.89%9.48% | 12.89%

Current vs Prior -43.21% | -26.80%-13.84% | -9.95%

Prior 7-Day Avg 4.67% | 5.82%9.48% | 12.89%

Current vs 7-Day Avg -24.97% | -13.23%-13.84% | -9.95%

Prior 7-Day Eod 6.17% | 6.89%9.84% | 12.65%

Current vs 7-Day Eod -43.21% | -26.80%-17.00% | -8.23%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 90.66% | 25.44%

Calls: 59.09% | 34.15%

Puts: 122.22% | 16.73%

Prior 22.37% | 16.84%

Calls: 26.55% | 18.38%

Puts: 18.18% | 15.30%

Current vs Prior +305.27% | +51.07%

Prior 7-Day Avg 31.03% | 18.66%

Calls: 31.63% | 22.06%

Puts: 30.43% | 15.25%

Current vs 7-Day Avg +192.20% | +36.36%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 97% of dollar volume in calls ($6.88M) vs puts ($182.9K). Extreme bullish P/C ratio of 0.47 - heavy call buying (2,012 calls vs 942 puts). P/C ratio dropping 53% - sentiment shifting bullish.

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 NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
09:45	BULLISH	BULLISH	BULLISH
09:40	BULLISH	BULLISH	BULLISH
09:35	BULLISH	BULLISH	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 11 of results (avg 8.2%, best 5.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$475.00	Jul 24	96.30	101.90	$99.10	5.7%	1	1.00	17
$460.00	Aug 14	112.00	120.00	$116.00	6.9%	--	0.94	13
$470.00	Aug 14	102.00	110.00	$106.00	7.5%	--	0.95	13
$470.00	Jul 31	100.80	109.00	$104.90	7.8%	--	0.94	11
$475.00	Jul 31	95.80	104.00	$99.90	8.2%	--	0.94	13

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. 66 found (avg delta 0.82, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$475.00	Jul 24	96.30	101.90	$99.10	5.7%	1	1.00	17
$500.00	Jul 24	70.40	76.80	$73.60	8.7%	--	1.00	13
$490.00	Jul 24	80.50	88.80	$84.65	9.8%	1	1.00	8
$517.50	Jul 24	53.80	61.00	$57.40	12.5%	--	0.99	10
$525.00	Jul 24	46.70	54.00	$50.35	14.5%	1	0.97	263

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$610.00	Sep 4	43.00	51.60	$47.30	18.2%	1	0.68	--
$585.00	Jul 24	12.10	18.70	$15.40	42.9%	1	0.66	--
$580.00	Jul 24	7.00	13.60	$10.30	64.1%	--	0.60	10
$580.00	Aug 21	20.10	26.70	$23.40	28.2%	1	0.52	--

Most actively traded options today. High liquidity = easy entry/exit. 118 active (total vol 2.7K, top 937)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$555.00	Jul 24	18.00	25.50	$21.75	34.5%	937	0.82	632
$500.00	Jul 31	72.30	79.00	$75.65	8.9%	372	0.96	382
$550.00	Jul 24	22.80	30.00	$26.40	27.3%	86	0.88	721
$600.00	Jul 24	0.40	4.90	$2.65	169.8%	62	0.19	38
$585.00	Jul 24	2.00	9.20	$5.60	128.6%	56	0.36	50

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$470.00	Jul 24	0.00	1.70	$0.85	200.0%	643	0.03	1.2K
$575.00	Jul 31	11.50	13.60	$12.55	16.7%	15	0.48	--
$465.00	Jul 24	0.00	1.95	$0.98	199.0%	14	0.03	46
$540.00	Jul 31	1.10	4.80	$2.95	125.4%	13	0.15	--
$570.00	Jul 31	7.90	13.50	$10.70	52.3%	13	0.42	1

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 54 strikes (avg 147.7%, max 330.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$510.00	Jul 24	Aug 21	155.0%	38.0%	308.4%	4	150
$515.00	Jul 24	Aug 7	146.4%	43.5%	236.4%	6	57
$640.00	Jul 24	Aug 21	114.7%	35.9%	219.9%	1	23
$520.00	Jul 24	Aug 28	112.6%	35.8%	214.8%	2	62
$522.50	Jul 24	Aug 7	132.1%	42.1%	213.7%	5	69

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$485.00	Jul 24	Aug 21	165.5%	38.5%	330.3%	10	831
$465.00	Jul 24	Aug 21	205.0%	48.7%	320.8%	15	99
$510.00	Jul 24	Aug 21	155.0%	38.0%	308.4%	--	380
$470.00	Jul 24	Aug 21	191.5%	48.1%	298.3%	644	1.3K
$515.00	Jul 24	Aug 21	146.4%	37.9%	286.1%	1	519

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 83 found (best R:R 132.33, avg 10.02)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$620.00	$630.00	Jul 31	$0.10	$9.90	$0.10	99.00	$620.10
$600.00	$605.00	Jul 24	$0.25	$4.75	$0.25	19.00	$600.25
$610.00	$620.00	Jul 24	$0.58	$9.42	$0.58	16.24	$610.58
$640.00	$650.00	Jul 24	$0.97	$9.03	$0.97	9.31	$640.97
$610.00	$630.00	Aug 7	$2.45	$17.55	$2.45	7.16	$612.45

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$480.00	$460.00	Jul 31	$0.15	$19.85	$0.15	132.33	$479.85
$495.00	$485.00	Aug 7	$0.10	$9.90	$0.10	99.00	$494.90
$537.50	$530.00	Jul 31	$0.11	$7.39	$0.11	67.18	$537.39
$480.00	$470.00	Aug 14	$0.30	$9.70	$0.30	32.33	$479.70
$505.00	$500.00	Jul 24	$0.17	$4.83	$0.17	28.41	$504.83

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 112 found (best R:R 65.67, avg 3.81)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$510.00	$520.00	Aug 21	$9.85	$9.85	$0.15	65.67	$519.85
$540.00	$550.00	Jul 31	$9.65	$9.65	$0.35	27.57	$549.65
$475.00	$490.00	Jul 24	$14.45	$14.45	$0.55	26.27	$489.45
$480.00	$500.00	Jul 31	$19.25	$19.25	$0.75	25.67	$499.25
$540.00	$545.00	Jul 24	$4.80	$4.80	$0.20	24.00	$544.80

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$492.50	$490.00	Jul 24	$2.07	$2.07	$0.43	4.81	$490.43
$487.50	$485.00	Jul 24	$1.32	$1.32	$1.18	1.12	$486.18
$522.50	$520.00	Jul 24	$1.20	$1.20	$1.30	0.92	$521.30
$580.00	$560.00	Aug 21	$9.25	$9.25	$10.75	0.86	$570.75
$575.00	$560.00	Jul 24	$5.97	$5.97	$9.03	0.66	$569.03

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 54 found (avg debit $2.85, cheapest $0.20)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$670.00	Aug 21	Aug 28	$0.35	41.3%	38.3%
$620.00	Jul 24	Jul 31	$0.60	101.0%	42.3%
$525.00	Jul 24	Jul 31	$0.70	83.4%	48.2%
$510.00	Jul 24	Jul 31	$0.75	155.0%	63.2%
$475.00	Jul 24	Jul 31	$0.80	115.4%	88.9%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$515.00	Jul 24	Jul 31	$0.20	146.4%	59.4%
$495.00	Jul 24	Aug 7	$0.25	183.5%	54.1%
$510.00	Jul 24	Aug 7	$0.25	155.0%	45.7%
$540.00	Jul 24	Jul 31	$0.70	98.7%	43.0%
$465.00	Jul 24	Aug 21	$0.90	205.0%	48.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 42 found (cheapest 2.78% of stock, avg 9.61%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$580.00	Jul 24	$5.63	$10.30	$15.93	$564.07	$595.93	2.78%
$575.00	Jul 24	$8.95	$8.35	$17.30	$557.70	$592.30	3.02%
$560.00	Jul 24	$16.70	$2.38	$19.08	$540.92	$579.08	3.33%
$585.00	Jul 24	$5.60	$15.40	$21.00	$564.00	$606.00	3.66%
$575.00	Jul 31	$13.85	$12.55	$26.40	$548.60	$601.40	4.60%
$570.00	Jul 31	$16.40	$10.70	$27.10	$542.90	$597.10	4.72%
$550.00	Jul 24	$26.40	$1.53	$27.93	$522.07	$577.93	4.87%
$560.00	Jul 31	$22.30	$6.90	$29.20	$530.80	$589.20	5.09%
$550.00	Jul 31	$28.35	$4.40	$32.75	$517.25	$582.75	5.71%
$540.00	Jul 24	$34.90	$2.25	$37.15	$502.85	$577.15	6.48%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 99 found (cheapest 0.73% of stock, avg 2.38%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$600.00	$550.00	Jul 24	$2.65	$1.53	$4.18	$545.82	$604.18
$600.00	$540.00	Jul 24	$2.65	$2.25	$4.90	$535.10	$604.90
$600.00	$522.50	Jul 24	$2.65	$2.20	$4.85	$517.65	$604.85
$590.00	$550.00	Jul 24	$3.53	$1.53	$5.06	$544.94	$595.06
$595.00	$550.00	Jul 24	$3.53	$1.53	$5.06	$544.94	$600.06
$600.00	$560.00	Jul 24	$2.65	$2.38	$5.03	$554.97	$605.03
$590.00	$522.50	Jul 24	$3.53	$2.20	$5.73	$516.77	$595.73
$595.00	$522.50	Jul 24	$3.53	$2.20	$5.73	$516.77	$600.73
$630.00	$545.00	Jul 31	$2.30	$3.43	$5.73	$539.27	$635.73
$590.00	$540.00	Jul 24	$3.53	$2.25	$5.78	$534.22	$595.78

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 137 found (best R:R 65.67, avg credit $6.64)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
465/470	500/510	Aug 21	$9.85	$0.15	65.67	$460.15	$509.85
460/465	500/510	Jul 24	$9.55	$0.45	21.22	$455.45	$509.55
475/480	500/510	Jul 24	$9.52	$0.48	19.83	$470.48	$509.52
475/480	520/525	Aug 21	$4.70	$0.30	15.67	$475.30	$524.70
530/540	550/560	Aug 21	$9.30	$0.70	13.29	$530.70	$559.30
505/510	515/518	Jul 24	$4.55	$0.45	10.11	$505.45	$519.55
512/515	522/535	Aug 7	$11.08	$1.42	7.80	$503.92	$533.58
475/480	550/560	Aug 21	$8.85	$1.15	7.70	$471.15	$558.85
485/495	522/535	Aug 7	$11.05	$1.45	7.62	$483.95	$533.55
465/470	490/500	Aug 21	$8.80	$1.20	7.33	$461.20	$498.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 42 found (best R:R 65.67, cheapest $0.11)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$540.00	$550.00	$560.00	Aug 14	$0.15	$9.85	65.67
$530.00	$540.00	$550.00	Aug 21	$0.25	$9.75	39.00
$565.00	$570.00	$575.00	Jul 31	$0.15	$4.85	32.33
$600.00	$605.00	$610.00	Jul 24	$0.23	$4.77	20.74
$560.00	$570.00	$580.00	Aug 21	$0.60	$9.40	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$470.00	$480.00	$490.00	Aug 14	$0.35	$9.65	27.57
$515.00	$517.50	$520.00	Aug 7	$0.11	$2.39	21.73
$510.00	$512.50	$515.00	Aug 7	$0.13	$2.37	18.23
$530.00	$540.00	$550.00	Aug 21	$0.95	$9.05	9.53
$540.00	$545.00	$550.00	Jul 31	$0.49	$4.51	9.20

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 92 found (best net $-1.25, 69 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$570.00	$600.00	1:2	Aug 28	-$1.25	$28.75
$610.00	$630.00	1:2	Aug 7	-$0.45	$19.55
$620.00	$640.00	1:2	Aug 21	-$1.10	$18.90
$650.00	$670.00	1:2	Aug 21	-$3.40	$16.60
$580.00	$600.00	1:2	Aug 21	-$6.75	$13.25

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$485.00	$460.00	1:2	Aug 7	-$0.46	$24.54
$480.00	$460.00	1:2	Jul 31	-$2.05	$17.95
$510.00	$490.00	1:2	Aug 14	-$2.92	$17.08
$580.00	$560.00	1:2	Aug 21	-$4.90	$15.10
$530.00	$515.00	1:2	Jul 31	-$2.38	$12.62

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 22 found (best yield 3.07%, avg 0.87%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$580.00	Aug 21	$17.60	0.49	1.1%	3.07%	4.17%	2	83
$580.00	Aug 7	$11.70	0.47	1.1%	2.04%	3.14%	--	15
$600.00	Aug 21	$10.70	0.36	4.6%	1.87%	6.46%	1	397
$600.00	Aug 28	$10.50	0.37	4.6%	1.83%	6.42%	--	16
$575.00	Jul 31	$10.10	0.53	0.2%	1.76%	1.99%	2	2
$610.00	Aug 21	$7.40	0.30	6.3%	1.29%	7.62%	1	121
$585.00	Jul 31	$6.50	0.41	2.0%	1.13%	3.11%	3	3
$575.00	Jul 24	$5.90	0.52	0.2%	1.03%	1.26%	4	9
$620.00	Aug 21	$5.60	0.25	8.1%	0.98%	9.05%	2	55
$590.00	Jul 31	$4.40	0.35	2.9%	0.77%	3.62%	1	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 2,012

Total Puts 942

Put/Call Ratio 0.47

Net Difference 1,070

Prior's Put/Call Breakdown

Total Calls 3,329

Total Puts 1,504

Put/Call Ratio 1.00

Net Difference 1,825

Prior 7-Day Put/Call Summary

Total Calls 10,911

Total Puts 10,381

Average Put/Call Ratio 0.84

Ratio Trend Falling

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