TMO - Options Database

TMO

THERMO FISHER SCIENT

$579.87 +10.15%

(7/23 09:50) ◀

Thursday, July 23, 2026 (9:55am)

▶ (7/23 10:00)

◀ 7/23 09:55 ▶

Option Volume

Detail

ℹ

Current (07/23 9:55am) 3,881

Calls: 2,335 (60%)

Puts: 1,546 (40%)

Prior --

Calls: 3,329 (69%)

Puts: 1,504 (31%)

Current vs Prior +0.00%

Calls: -29.86% (Calls)

Puts: +2.79% (Puts)

Prior 7-Day Total 27,981

Calls: 15,482 (55%)

Puts: 12,499 (45%)

Prior 7-Day Average 3,997

Calls: 2,211 (55%)

Puts: 1,785 (45%)

Current vs Prior 7-Day Avg -2.91%

Calls: +5.57%

Puts: -13.42%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/23 9:55am) $8.11M

Calls: $7.78M (96%)

Puts: $329.3K (4%)

Prior --

Calls: $1.66M (55%)

Puts: $1.36M (45%)

Current vs Prior +0.00%

Calls: +368.28%

Puts: -75.74%

Prior 7-Day Total $43.83M

Calls: $30.68M (70%)

Puts: $13.15M (30%)

Prior 7-Day Average $6.26M

Calls: $4.38M (70%)

Puts: $1.88M (30%)

Current vs Prior 7-Day Avg +29.56%

Calls: +77.56%

Puts: -82.47%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/23 9:55am) 0.66

Prior 1.00

Current vs Prior -33.79%

Prior 7-Day Average 0.73

Current vs Prior 7-Day Avg -9.68%

Sentiment BULLISH

Open Interest

Detail

ℹ

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

Calls: 28,839 (52%)

Puts: 26,209 (48%)

Prior --

Calls: -- (--)

Puts: -- (--)

Current vs Prior +0.00%

Prior 7-Day Total 372,043

Calls: 186,716 (50%)

Puts: 185,327 (50%)

Prior 7-Day Average 53,149

Calls: 26,673 (50%)

Puts: 26,475 (50%)

Current vs Prior 7-Day Avg +3.57%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 3.03% | 4.94%8.17% | 11.68%

Prior 6.17% | 6.89%9.48% | 12.89%

Current vs Prior -50.95% | -28.34%-13.85% | -9.44%

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

Current vs 7-Day Avg -35.19% | -15.04%-13.85% | -9.44%

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

Current vs 7-Day Eod -50.95% | -28.34%-17.01% | -7.71%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 55.98% | 44.08%

Calls: 61.97% | 36.30%

Puts: 50.00% | 51.85%

Prior 22.37% | 16.84%

Calls: 26.55% | 18.38%

Puts: 18.18% | 15.30%

Current vs Prior +150.25% | +161.76%

Prior 7-Day Avg 31.03% | 18.66%

Calls: 31.63% | 22.06%

Puts: 30.43% | 15.25%

Current vs 7-Day Avg +80.43% | +136.27%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 96% of dollar volume in calls ($7.78M) vs puts ($329.3K). Bullish P/C ratio of 0.66. P/C ratio dropping 34% - 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
09:55	BULLISH	BULLISH	BULLISH
09:50	BULLISH	BULLISH	BULLISH
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 20 of results (avg 7.7%, best 5.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$475.00	Jul 24	101.30	107.10	$104.20	5.6%	1	1.00	17
$490.00	Aug 21	90.20	96.00	$93.10	6.2%	--	0.92	105
$495.00	Jul 24	82.30	87.80	$85.05	6.5%	1	0.93	17
$500.00	Aug 21	81.70	87.20	$84.45	6.5%	--	0.91	80
$525.00	Aug 21	59.60	63.80	$61.70	6.8%	16	0.85	21

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 0.83, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$475.00	Jul 24	101.30	107.10	$104.20	5.6%	1	1.00	17
$500.00	Jul 24	77.80	83.80	$80.80	7.4%	--	1.00	13
$520.00	Jul 24	57.40	62.20	$59.80	8.0%	2	1.00	52
$490.00	Jul 24	87.30	94.00	$90.65	7.4%	1	0.99	8
$517.50	Jul 24	59.00	66.40	$62.70	11.8%	--	0.99	10

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$600.00	Jul 24	18.80	23.80	$21.30	23.5%	1	0.83	--
$610.00	Sep 4	38.80	47.80	$43.30	20.8%	1	0.64	--
$585.00	Jul 24	7.90	14.20	$11.05	57.0%	1	0.60	--

Most actively traded options today. High liquidity = easy entry/exit. 126 active (total vol 3.4K, top 647)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$555.00	Jul 24	23.30	28.10	$25.70	18.7%	471	0.83	632
$500.00	Jul 31	77.50	84.30	$80.90	8.4%	373	0.95	382
$580.00	Jul 24	5.20	9.00	$7.10	53.5%	276	0.50	783
$610.00	Jul 24	0.20	1.50	$0.85	152.9%	259	0.09	--
$550.00	Jul 24	27.10	32.70	$29.90	18.7%	87	0.89	721

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$470.00	Jul 24	0.00	0.70	$0.35	200.0%	647	0.02	1.2K
$520.00	Jul 24	0.00	0.05	$0.03	166.7%	255	0.00	562
$560.00	Jul 24	0.25	4.20	$2.23	177.1%	254	0.17	--
$525.00	Aug 21	4.30	5.00	$4.65	15.1%	31	0.15	22
$575.00	Jul 31	8.20	13.30	$10.75	47.4%	23	0.44	--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 52 strikes (avg 145.9%, max 324.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$510.00	Jul 24	Aug 21	162.4%	39.3%	313.2%	4	150
$515.00	Jul 24	Aug 7	153.0%	45.2%	238.5%	6	57
$640.00	Jul 24	Aug 21	112.9%	34.4%	228.5%	1	23
$522.50	Jul 24	Aug 7	138.8%	43.4%	219.6%	5	69
$540.00	Jul 24	Aug 21	106.8%	36.1%	195.8%	45	759

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$465.00	Jul 24	Aug 21	211.3%	49.8%	324.1%	15	99
$510.00	Jul 24	Aug 21	162.4%	39.3%	313.2%	--	380
$515.00	Jul 24	Aug 21	153.0%	39.3%	288.9%	1	519
$485.00	Jul 24	Aug 21	151.8%	39.6%	283.7%	11	831
$480.00	Jul 24	Aug 21	183.8%	48.8%	277.0%	1	193

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 73 found (best R:R 99.00, avg 7.95)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$650.00	$670.00	Aug 21	$0.98	$19.02	$0.98	19.41	$650.98
$640.00	$650.00	Jul 24	$1.18	$8.82	$1.18	7.47	$641.18
$620.00	$640.00	Aug 21	$2.60	$17.40	$2.60	6.69	$622.60
$620.00	$630.00	Jul 31	$1.40	$8.60	$1.40	6.14	$621.40
$595.00	$620.00	Jul 31	$3.95	$21.05	$3.95	5.33	$598.95

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$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
$510.00	$490.00	Aug 14	$0.35	$19.65	$0.35	56.14	$509.65
$505.00	$500.00	Jul 24	$0.17	$4.83	$0.17	28.41	$504.83
$490.00	$480.00	Aug 14	$0.43	$9.57	$0.43	22.26	$489.57

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 110 found (best R:R 21.22, avg 2.15)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$510.00	$520.00	Aug 21	$9.55	$9.55	$0.45	21.22	$519.55
$522.50	$535.00	Aug 7	$11.65	$11.65	$0.85	13.71	$534.15
$470.00	$540.00	Aug 14	$64.10	$64.10	$5.90	10.86	$534.10
$500.00	$510.00	Aug 21	$9.10	$9.10	$0.90	10.11	$509.10
$475.00	$490.00	Jul 24	$13.55	$13.55	$1.45	9.34	$488.55

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$522.50	$520.00	Jul 24	$2.12	$2.12	$0.38	5.58	$520.38
$492.50	$490.00	Jul 24	$2.07	$2.07	$0.43	4.81	$490.43
$585.00	$580.00	Jul 24	$3.90	$3.90	$1.10	3.55	$581.10
$487.50	$485.00	Jul 24	$1.75	$1.75	$0.75	2.33	$485.75
$600.00	$585.00	Jul 24	$10.25	$10.25	$4.75	2.16	$589.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 53 found (avg debit $2.80, cheapest $0.10)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$500.00	Jul 24	Jul 31	$0.10	91.3%	58.8%
$510.00	Jul 24	Jul 31	$0.35	162.4%	64.6%
$620.00	Jul 24	Jul 31	$0.60	93.7%	40.8%
$630.00	Jul 24	Jul 31	$0.82	68.4%	37.6%
$522.50	Jul 24	Jul 31	$1.05	138.8%	55.2%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$495.00	Jul 24	Aug 7	$0.25	190.8%	55.7%
$510.00	Jul 24	Aug 7	$0.25	162.4%	47.4%
$515.00	Jul 24	Jul 31	$0.25	153.0%	60.9%
$540.00	Jul 24	Jul 31	$0.65	106.8%	44.4%
$490.00	Jul 24	Jul 31	$0.85	115.1%	64.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 45 found (cheapest 2.46% of stock, avg 9.81%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$580.00	Jul 24	$7.10	$7.15	$14.25	$565.75	$594.25	2.46%
$585.00	Jul 24	$5.30	$11.05	$16.35	$568.65	$601.35	2.82%
$575.00	Jul 24	$10.40	$6.30	$16.70	$558.30	$591.70	2.88%
$570.00	Jul 24	$14.30	$4.60	$18.90	$551.10	$588.90	3.26%
$560.00	Jul 24	$20.40	$2.23	$22.63	$537.37	$582.63	3.90%
$600.00	Jul 24	$1.85	$21.30	$23.15	$576.85	$623.15	3.99%
$575.00	Jul 31	$15.15	$10.75	$25.90	$549.10	$600.90	4.47%
$570.00	Jul 31	$18.15	$9.60	$27.75	$542.25	$597.75	4.79%
$550.00	Jul 24	$29.90	$1.48	$31.38	$518.62	$581.38	5.41%
$560.00	Jul 31	$25.25	$6.35	$31.60	$528.40	$591.60	5.45%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 104 found (cheapest 0.70% of stock, avg 2.35%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$600.00	$560.00	Jul 24	$1.85	$2.23	$4.08	$555.92	$604.08
$600.00	$540.00	Jul 24	$1.85	$2.25	$4.10	$535.90	$604.10
$605.00	$560.00	Jul 24	$2.17	$2.23	$4.40	$555.60	$609.40
$605.00	$540.00	Jul 24	$2.17	$2.25	$4.42	$535.58	$609.42
$630.00	$545.00	Jul 31	$1.00	$3.38	$4.38	$540.62	$634.38
$630.00	$550.00	Jul 31	$1.00	$4.40	$5.40	$544.60	$635.40
$590.00	$560.00	Jul 24	$3.23	$2.23	$5.46	$554.54	$595.46
$590.00	$540.00	Jul 24	$3.23	$2.25	$5.48	$534.52	$595.48
$595.00	$560.00	Jul 24	$3.53	$2.23	$5.76	$554.24	$600.76
$595.00	$540.00	Jul 24	$3.53	$2.25	$5.78	$534.22	$600.78

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 120 found (best R:R 49.00, avg credit $8.17)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
465/470	510/520	Aug 21	$9.80	$0.20	49.00	$460.20	$519.80
505/510	518/520	Jul 24	$4.85	$0.15	32.33	$505.15	$522.35
475/480	530/540	Aug 21	$9.70	$0.30	32.33	$470.30	$539.70
510/515	520/525	Aug 21	$4.85	$0.15	32.33	$510.15	$524.85
530/540	550/560	Aug 21	$9.45	$0.55	17.18	$530.55	$559.45
512/515	522/535	Aug 7	$11.78	$0.72	16.36	$503.22	$534.28
485/495	522/535	Aug 7	$11.75	$0.75	15.67	$483.25	$534.25
475/480	540/550	Aug 21	$9.40	$0.60	15.67	$470.60	$549.40
500/505	525/530	Aug 21	$4.68	$0.32	14.63	$500.32	$529.68
465/470	500/510	Aug 21	$9.35	$0.65	14.38	$460.65	$509.35

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 50 found (best R:R 49.00, cheapest $0.10)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$560.00	$565.00	$570.00	Jul 24	$0.10	$4.90	49.00
$530.00	$540.00	$550.00	Aug 21	$0.30	$9.70	32.33
$540.00	$550.00	$560.00	Aug 21	$0.40	$9.60	24.00
$555.00	$560.00	$565.00	Jul 31	$0.25	$4.75	19.00
$565.00	$570.00	$575.00	Jul 31	$0.30	$4.70	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$470.00	$480.00	$490.00	Aug 14	$0.38	$9.62	25.32
$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
$465.00	$470.00	$475.00	Jul 24	$0.31	$4.69	15.13
$500.00	$505.00	$510.00	Aug 21	$0.32	$4.68	14.63

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 $-2.55, 66 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$570.00	$600.00	1:2	Aug 28	-$2.55	$27.45
$650.00	$670.00	1:2	Aug 21	-$1.12	$18.88
$620.00	$640.00	1:2	Aug 21	-$2.10	$17.90
$580.00	$600.00	1:2	Aug 21	-$5.80	$14.20
$640.00	$650.00	1:2	Aug 21	-$1.46	$8.54

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$510.00	$490.00	1:2	Aug 14	-$1.88	$18.12
$600.00	$585.00	1:2	Jul 24	-$0.80	$14.20
$580.00	$560.00	1:2	Aug 21	-$6.35	$13.65
$530.00	$515.00	1:2	Jul 31	-$2.38	$12.62
$510.00	$495.00	1:2	Aug 7	-$2.40	$12.60

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 24 found (best yield 3.41%, avg 0.88%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$580.00	Aug 21	$19.80	0.51	0.0%	3.41%	3.44%	2	83
$580.00	Aug 7	$13.50	0.50	0.0%	2.33%	2.35%	--	15
$600.00	Aug 28	$12.80	0.41	3.5%	2.21%	5.68%	--	16
$600.00	Aug 21	$12.20	0.38	3.5%	2.10%	5.58%	1	397
$590.00	Aug 7	$10.40	0.42	1.8%	1.79%	3.54%	1	2
$610.00	Aug 21	$7.40	0.30	5.2%	1.28%	6.47%	1	121
$585.00	Jul 31	$6.30	0.43	0.9%	1.09%	1.97%	3	3
$620.00	Aug 21	$5.60	0.24	6.9%	0.97%	7.89%	2	55
$580.00	Jul 24	$5.20	0.50	0.0%	0.90%	0.92%	276	783
$590.00	Jul 31	$4.40	0.36	1.8%	0.76%	2.51%	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 2,335

Total Puts 1,546

Put/Call Ratio 0.66

Net Difference 789

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 15,482

Total Puts 12,499

Average Put/Call Ratio 0.73

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