TMO - Options Database

TMO

THERMO FISHER SCIENT

$638.50 +4.13%

(9/15 14:01) ◀

Tuesday, September 15, 2026 (3:00pm)

▶ (9/15 16:01)

◀ 9/15 15:01 ▶

Option Volume

Detail

ℹ

Current (09/15 3:00pm) 2,778

Calls: 1,462 (53%)

Puts: 1,316 (47%)

Prior --

Calls: 3,329 (69%)

Puts: 1,504 (31%)

Current vs Prior +0.00%

Calls: -56.08% (Calls)

Puts: -12.50% (Puts)

Prior 7-Day Total 34,024

Calls: 19,399 (57%)

Puts: 14,625 (43%)

Prior 7-Day Average 5,670

Calls: 2,771 (57%)

Puts: 2,089 (43%)

Current vs Prior 7-Day Avg -51.01%

Calls: -47.24%

Puts: -37.01%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/15 3:00pm) $3.61M

Calls: $2.95M (82%)

Puts: $663.9K (18%)

Prior --

Calls: $1.66M (55%)

Puts: $1.36M (45%)

Current vs Prior +0.00%

Calls: +77.45%

Puts: -51.09%

Prior 7-Day Total $44.18M

Calls: $28.80M (65%)

Puts: $15.39M (35%)

Prior 7-Day Average $7.36M

Calls: $4.11M (65%)

Puts: $2.20M (35%)

Current vs Prior 7-Day Avg -50.94%

Calls: -28.32%

Puts: -69.79%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/15 3:00pm) 0.90

Prior 1.00

Current vs Prior -9.99%

Prior 7-Day Average 0.84

Current vs Prior 7-Day Avg +7.36%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (09/15 3:00pm) 60,489

Calls: 30,153 (50%)

Puts: 30,336 (50%)

Prior --

Calls: -- (--)

Puts: -- (--)

Current vs Prior +0.00%

Prior 7-Day Total 327,877

Calls: 160,505 (49%)

Puts: 167,372 (51%)

Prior 7-Day Average 54,646

Calls: 26,750 (49%)

Puts: 27,895 (51%)

Current vs Prior 7-Day Avg +10.69%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 2.65% | 4.53%2.65% | 7.86%

Prior 2.45% | 4.33%8.25% | 11.43%

Current vs Prior +7.98% | +4.61%-67.93% | -31.20%

Prior 7-Day Avg 4.12% | 5.44%8.87% | 12.16%

Current vs 7-Day Avg -35.68% | -16.85%-70.14% | -35.34%

Prior 7-Day Eod 2.45% | 4.33%3.17% | 8.01%

Current vs 7-Day Eod +7.98% | +4.61%-16.59% | -1.85%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 49.84% | 45.23%

Calls: 75.34% | 51.26%

Puts: 24.33% | 39.20%

Prior 44.30% | 21.04%

Calls: 45.45% | 19.85%

Puts: 43.16% | 22.22%

Current vs Prior +12.51% | +114.97%

Prior 7-Day Avg 34.34% | 19.25%

Calls: 35.08% | 21.50%

Puts: 33.61% | 17.00%

Current vs 7-Day Avg +45.12% | +134.93%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 82% of dollar volume in calls ($2.95M) vs puts ($663.9K).

Smart Money BULLISH

Retail Flow NEUTRAL

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

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
15:00	BULLISH	NEUTRAL	BULLISH
14:00	BULLISH	BULLISH	BULLISH
13:00	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 8.0%, best 3.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$520.00	Sep 18	116.80	120.80	$118.80	3.4%	1	0.91	6
$640.00	Oct 16	21.80	23.00	$22.40	5.4%	8	0.51	66
$540.00	Sep 18	94.20	101.40	$97.80	7.4%	--	0.90	247
$600.00	Oct 16	47.00	50.80	$48.90	7.8%	3	0.78	33
$550.00	Sep 18	84.20	91.40	$87.80	8.2%	--	1.00	204

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$640.00	Oct 16	20.40	22.30	$21.35	8.9%	--	0.49	65
$630.00	Oct 16	16.10	17.60	$16.85	8.9%	9	0.42	27

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. 47 found (avg delta 0.74, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$550.00	Sep 18	84.20	91.40	$87.80	8.2%	--	1.00	204
$580.00	Sep 18	54.30	62.40	$58.35	13.9%	--	1.00	588
$600.00	Sep 18	35.70	42.80	$39.25	18.1%	34	0.97	836
$550.00	Oct 16	88.00	96.60	$92.30	9.3%	1	0.94	1
$602.50	Sep 18	32.20	39.50	$35.85	20.4%	--	0.93	28

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$655.00	Sep 18	16.40	22.90	$19.65	33.1%	5	0.78	--
$645.00	Oct 2	16.70	20.80	$18.75	21.9%	1	0.53	--

Most actively traded options today. High liquidity = easy entry/exit. 114 active (total vol 2.2K, top 320)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$645.00	Sep 18	3.90	10.00	$6.95	87.8%	207	0.39	78
$660.00	Sep 18	1.25	2.80	$2.03	76.4%	161	0.17	562
$637.50	Sep 18	5.80	11.30	$8.55	64.3%	130	0.51	--
$640.00	Sep 18	5.10	9.70	$7.40	62.2%	71	0.46	1.2K
$670.00	Sep 18	0.50	1.05	$0.78	70.5%	68	0.08	298

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$605.00	Sep 18	0.25	2.00	$1.13	154.9%	320	0.09	331
$595.00	Sep 18	0.30	0.55	$0.43	58.1%	207	0.04	69
$610.00	Sep 18	0.30	2.75	$1.53	160.1%	120	0.12	112
$630.00	Sep 25	8.40	10.00	$9.20	17.4%	53	0.39	1
$600.00	Sep 18	0.20	0.85	$0.53	122.6%	43	0.05	461

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 14 strikes (avg 47.8%, max 187.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$590.00	Sep 18	Oct 16	87.7%	30.5%	187.4%	3	713
$675.00	Sep 18	Sep 25	70.1%	40.7%	72.4%	--	73
$620.00	Sep 18	Oct 16	37.0%	28.6%	29.5%	74	524
$625.00	Sep 18	Oct 2	38.1%	29.7%	28.0%	22	151
$645.00	Sep 18	Sep 25	44.2%	34.8%	27.0%	208	78

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$590.00	Sep 18	Oct 16	87.7%	30.5%	187.4%	6	402
$630.00	Sep 18	Oct 16	39.3%	28.4%	38.4%	26	45
$620.00	Sep 18	Oct 16	37.0%	28.6%	29.5%	9	313
$615.00	Sep 18	Sep 25	38.4%	29.9%	28.2%	30	19

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 88 found (best R:R 55.60, avg 9.36)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$710.00	$750.00	Oct 23	$2.15	$37.85	$2.15	19%	17.60	$712.15
$660.00	$670.00	Oct 16	$1.35	$8.65	$1.35	38%	6.41	$661.35
$620.00	$630.00	Oct 16	$4.15	$5.85	$4.15	66%	1.41	$624.15
$620.00	$630.00	Oct 9	$4.25	$5.75	$4.25	67%	1.35	$624.25
$590.00	$600.00	Oct 16	$6.30	$3.70	$6.30	83%	0.59	$596.30

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$600.00	$570.00	Sep 25	$0.53	$29.47	$0.53	19%	55.60	$599.47
$570.00	$550.00	Sep 25	$0.20	$19.80	$0.20	13%	99.00	$569.80
$570.00	$550.00	Oct 23	$1.10	$18.90	$1.10	15%	17.18	$568.90
$570.00	$540.00	Oct 30	$2.22	$27.78	$2.22	16%	12.51	$567.78
$630.00	$627.50	Sep 18	$0.15	$2.35	$0.15	37%	15.67	$629.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 70 found (best R:R 0.74, avg 0.46)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$675.00	$680.00	Sep 18	$3.72	$3.72	$1.28	81%	2.91	$678.72
$740.00	$750.00	Sep 18	$3.30	$3.30	$6.70	88%	0.49	$743.30
$660.00	$710.00	Oct 9	$9.40	$9.40	$40.60	65%	0.23	$669.40
$670.00	$680.00	Oct 16	$4.30	$4.30	$5.70	67%	0.75	$674.30
$645.00	$650.00	Sep 25	$3.35	$3.35	$1.65	56%	2.03	$648.35

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$560.00	$550.00	Sep 18	$4.25	$4.25	$5.75	88%	0.74	$555.75
$590.00	$580.00	Sep 18	$4.20	$4.20	$5.80	84%	0.72	$585.80
$550.00	$540.00	Sep 25	$3.30	$3.30	$6.70	89%	0.49	$546.70
$610.00	$580.00	Oct 30	$9.15	$9.15	$20.85	67%	0.44	$600.85
$635.00	$630.00	Sep 25	$4.10	$4.10	$0.90	54%	4.56	$630.90

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $5.69, cheapest $4.60)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$645.00	Sep 18	Sep 25	$4.60	44.2%	34.8%
$630.00	Sep 18	Sep 25	$5.80	39.3%	30.5%
$632.50	Sep 18	Sep 25	$6.95	36.9%	30.4%
$640.00	Sep 18	Sep 25	$5.80	37.2%	33.5%
$635.00	Sep 18	Sep 25	$5.85	35.3%	35.0%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$630.00	Sep 18	Sep 25	$3.30	39.3%	30.5%
$635.00	Sep 18	Sep 25	$6.20	35.3%	35.0%
$640.00	Oct 16	Oct 23	$7.05	27.9%	33.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 24 found (cheapest 2.76% of stock, avg 5.75%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$632.50	Sep 18	$11.25	$6.35	$17.60	$614.90	$650.10	2.76%
$635.00	Sep 18	$10.95	$7.10	$18.05	$616.95	$653.05	2.83%
$630.00	Sep 18	$13.45	$5.90	$19.35	$610.65	$649.35	3.03%
$627.50	Sep 18	$14.40	$5.75	$20.15	$607.35	$647.65	3.16%
$622.50	Sep 18	$18.50	$2.60	$21.10	$601.40	$643.60	3.30%
$620.00	Sep 18	$19.65	$2.50	$22.15	$597.85	$642.15	3.47%
$655.00	Sep 18	$2.85	$19.65	$22.50	$632.50	$677.50	3.52%
$615.00	Sep 18	$24.75	$1.78	$26.53	$588.47	$641.53	4.16%
$630.00	Sep 25	$19.25	$9.20	$28.45	$601.55	$658.45	4.46%
$612.50	Sep 18	$26.65	$2.98	$29.63	$582.87	$642.13	4.64%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 139 found (cheapest 0.67% of stock, avg 2.94%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$710.00	$540.00	Oct 9	$2.20	$2.05	$4.25	$535.75	$714.25
$655.00	$622.50	Sep 18	$2.85	$2.60	$5.45	$617.05	$660.45
$675.00	$622.50	Sep 18	$4.25	$2.60	$6.85	$615.65	$681.85
$650.00	$622.50	Sep 18	$4.05	$2.60	$6.65	$615.85	$656.65
$720.00	$540.00	Oct 9	$4.65	$2.05	$6.70	$533.30	$726.70
$670.00	$615.00	Sep 25	$4.45	$4.20	$8.65	$606.35	$678.65
$720.00	$580.00	Oct 2	$4.50	$4.73	$9.23	$570.77	$729.23
$710.00	$580.00	Oct 2	$4.55	$4.73	$9.28	$570.72	$719.28
$720.00	$570.00	Oct 2	$4.50	$5.00	$9.50	$560.50	$729.50
$700.00	$580.00	Oct 2	$4.65	$4.73	$9.38	$570.62	$709.38

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 122 found (best R:R 3.08, avg credit $3.69)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
550/560	740/750	Sep 18	$7.55	$2.45	76%	3.08	$552.45	$747.55
550/560	675/680	Sep 18	$7.97	$2.03	69%	3.93	$552.03	$682.97
580/590	740/750	Sep 18	$7.50	$2.50	72%	3.00	$582.50	$747.50
580/590	675/680	Sep 18	$7.92	$2.08	65%	3.81	$582.08	$682.92
600/602	675/680	Sep 18	$4.24	$0.76	72%	5.58	$598.26	$679.24
550/560	680/690	Sep 18	$4.40	$5.60	83%	0.79	$555.60	$684.40
595/600	675/680	Sep 18	$3.82	$1.18	76%	3.24	$596.18	$678.82
550/560	665/670	Sep 18	$5.05	$4.95	75%	1.02	$554.95	$670.05
605/608	675/680	Sep 18	$4.02	$0.98	69%	4.10	$603.48	$679.02
615/620	675/680	Sep 18	$4.44	$0.56	60%	7.93	$615.56	$679.44

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 49 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$550.00	$560.00	$570.00	Sep 18	$0.10	$9.90	13%	99.00
$700.00	$710.00	$720.00	Oct 2	$0.05	$9.95	2%	199.00
$690.00	$695.00	$700.00	Sep 25	$0.05	$4.95	2%	99.00
$685.00	$690.00	$695.00	Sep 25	$0.10	$4.90	2%	49.00
$650.00	$655.00	$660.00	Sep 18	$0.38	$4.62	12%	12.16

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$620.00	$630.00	$640.00	Oct 16	$0.50	$9.50	15%	19.00
$570.00	$580.00	$590.00	Oct 16	$0.13	$9.87	7%	75.92
$580.00	$590.00	$600.00	Oct 16	$0.25	$9.75	8%	39.00
$600.00	$610.00	$620.00	Oct 16	$0.55	$9.45	12%	17.18
$560.00	$565.00	$570.00	Sep 18	$0.05	$4.95	1%	99.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 93 found (best net $-6.25, 78 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$630.00	$660.00	1:2	Oct 23	-$6.25	$23.75
$650.00	$680.00	1:2	Oct 30	-$4.75	$25.25
$630.00	$650.00	1:2	Oct 9	-$4.45	$15.55
$710.00	$750.00	1:2	Oct 23	-$2.85	$37.15
$690.00	$710.00	1:2	Oct 23	-$3.05	$16.95

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$600.00	$580.00	1:2	Oct 23	-$2.15	$17.85
$570.00	$540.00	1:2	Oct 30	-$2.81	$27.19
$550.00	$530.00	1:2	Oct 23	-$0.95	$19.05
$560.00	$550.00	1:2	Oct 16	-$0.13	$9.87
$612.50	$610.00	1:2	Sep 18	-$0.08	$2.42

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 38 found (best yield 4.34%, avg 1.18%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$640.00	Oct 30	$27.70	0.51	0.2%	4.34%	4.57%	1	--
$650.00	Oct 30	$22.90	0.46	1.8%	3.59%	5.39%	1	1
$680.00	Oct 30	$11.40	0.33	6.5%	1.79%	8.29%	1	--
$660.00	Oct 23	$16.00	0.41	3.4%	2.51%	5.87%	2	1
$640.00	Oct 16	$21.80	0.51	0.2%	3.41%	3.65%	8	66
$650.00	Oct 16	$17.10	0.45	1.8%	2.68%	4.48%	4	144
$680.00	Oct 23	$9.00	0.31	6.5%	1.41%	7.91%	2	1
$660.00	Oct 16	$13.40	0.38	3.4%	2.10%	5.47%	25	56
$690.00	Oct 23	$7.00	0.27	8.1%	1.10%	9.16%	1	1
$700.00	Oct 30	$6.20	0.24	9.6%	0.97%	10.60%	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 1,462

Total Puts 1,316

Put/Call Ratio 0.90

Net Difference 146

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 19,399

Total Puts 14,625

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