TMO - Options Database

TMO

THERMO FISHER SCIENT

$641.39 +4.61%

$641.00 (-0.06%)🌙

as of 09/15 04:01 PM

(9/15 15:01) ◀

Tuesday, September 15, 2026 (4:00pm)

▶

◀ 9/15 16:01

Option Volume

Detail

ℹ

Current (09/15 4:00pm) 4,702

Calls: 3,228 (69%)

Puts: 1,474 (31%)

Prior --

Calls: 3,329 (69%)

Puts: 1,504 (31%)

Current vs Prior +0.00%

Calls: -3.03% (Calls)

Puts: -1.99% (Puts)

Prior 7-Day Total 36,802

Calls: 20,861 (57%)

Puts: 15,941 (43%)

Prior 7-Day Average 5,257

Calls: 2,980 (57%)

Puts: 2,277 (43%)

Current vs Prior 7-Day Avg -10.56%

Calls: +8.32%

Puts: -35.27%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/15 4:00pm) $5.09M

Calls: $4.05M (80%)

Puts: $1.04M (20%)

Prior --

Calls: $1.66M (55%)

Puts: $1.36M (45%)

Current vs Prior +0.00%

Calls: +143.73%

Puts: -23.51%

Prior 7-Day Total $47.80M

Calls: $31.75M (66%)

Puts: $16.05M (34%)

Prior 7-Day Average $6.83M

Calls: $4.54M (66%)

Puts: $2.29M (34%)

Current vs Prior 7-Day Avg -25.47%

Calls: -10.69%

Puts: -54.72%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/15 4:00pm) 0.46

Prior 1.00

Current vs Prior -54.34%

Prior 7-Day Average 0.85

Current vs Prior 7-Day Avg -46.11%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/15 4:00pm) 60,489

Calls: 30,153 (50%)

Puts: 30,336 (50%)

Prior --

Calls: -- (--)

Puts: -- (--)

Current vs Prior +0.00%

Prior 7-Day Total 388,366

Calls: 190,658 (49%)

Puts: 197,708 (51%)

Prior 7-Day Average 55,480

Calls: 27,236 (49%)

Puts: 28,244 (51%)

Current vs Prior 7-Day Avg +9.03%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 3.44% | 4.66%3.44% | 7.62%

Prior 2.45% | 4.33%8.25% | 11.43%

Current vs Prior +40.25% | +7.74%-58.34% | -33.35%

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

Current vs 7-Day Avg -16.46% | -14.36%-61.22% | -37.37%

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

Current vs 7-Day Eod +40.25% | +7.74%+8.34% | -4.92%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 49.84% | 37.54%

Calls: 75.34% | 41.64%

Puts: 24.33% | 33.44%

Prior 44.30% | 21.04%

Calls: 45.45% | 19.85%

Puts: 43.16% | 22.22%

Current vs Prior +12.51% | +78.42%

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% | +94.99%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 80% of dollar volume in calls ($4.05M) vs puts ($1.04M). Extreme bullish P/C ratio of 0.46 - heavy call buying (3,228 calls vs 1,474 puts). P/C ratio dropping 54% - 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
16:00	BULLISH	BULLISH	BULLISH
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 6 of results (avg 7.7%, best 5.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$520.00	Sep 18	117.40	123.70	$120.55	5.2%	1	0.93	6
$550.00	Oct 16	91.00	97.90	$94.45	7.3%	1	0.95	1
$540.00	Sep 18	97.10	104.80	$100.95	7.6%	--	0.91	247
$550.00	Sep 18	87.20	94.90	$91.05	8.5%	--	0.96	204
$560.00	Sep 18	77.40	84.40	$80.90	8.7%	2	0.89	88

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. 51 found (avg delta 0.73, highest 0.96)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$550.00	Sep 18	87.20	94.90	$91.05	8.5%	--	0.96	204
$550.00	Oct 16	91.00	97.90	$94.45	7.3%	1	0.95	1
$520.00	Sep 18	117.40	123.70	$120.55	5.2%	1	0.93	6
$602.50	Sep 18	35.40	42.00	$38.70	17.1%	--	0.92	28
$610.00	Sep 18	28.00	36.00	$32.00	25.0%	2	0.91	729

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$655.00	Sep 18	14.10	21.80	$17.95	42.9%	6	0.72	--
$645.00	Oct 2	16.90	21.20	$19.05	22.6%	1	0.53	--

Most actively traded options today. High liquidity = easy entry/exit. 130 active (total vol 3.8K, top 654)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$660.00	Sep 18	0.75	3.00	$1.88	119.7%	654	0.18	562
$650.00	Sep 18	3.00	6.90	$4.95	78.8%	497	0.36	646
$730.00	Oct 9	0.00	4.50	$2.25	200.0%	246	0.09	1
$645.00	Sep 18	4.10	12.00	$8.05	98.1%	207	0.46	78
$637.50	Sep 18	7.20	15.60	$11.40	73.7%	130	0.59	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$605.00	Sep 18	0.00	9.60	$4.80	200.0%	320	0.19	331
$595.00	Sep 18	0.30	10.00	$5.15	188.3%	207	0.17	69
$610.00	Sep 18	0.30	2.00	$1.15	147.8%	121	0.10	112
$630.00	Sep 25	3.70	12.30	$8.00	107.5%	54	0.35	1
$600.00	Sep 18	0.00	10.00	$5.00	200.0%	43	0.18	461

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 76.8%, max 193.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$600.00	Sep 18	Oct 16	85.1%	31.6%	169.3%	37	869
$620.00	Sep 18	Oct 16	61.0%	29.7%	105.3%	81	524
$670.00	Sep 18	Oct 16	60.3%	29.7%	102.9%	75	323
$680.00	Sep 18	Oct 30	70.6%	35.6%	98.3%	7	226
$675.00	Sep 18	Oct 2	60.7%	33.9%	79.1%	2	23

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$590.00	Sep 18	Oct 16	93.7%	31.9%	193.9%	11	402
$600.00	Sep 18	Oct 23	85.1%	34.6%	145.6%	44	462
$620.00	Sep 18	Oct 16	61.0%	29.7%	105.3%	10	313
$630.00	Sep 18	Oct 16	40.6%	26.8%	51.1%	41	45
$640.00	Sep 18	Oct 23	37.3%	33.2%	12.6%	10	40

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 92 found (best R:R 36.50, avg 9.18)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$710.00	$750.00	Oct 23	$3.25	$36.75	$3.25	19%	11.31	$713.25
$640.00	$650.00	Oct 30	$3.45	$6.55	$3.45	52%	1.90	$643.45
$640.00	$650.00	Oct 16	$3.25	$6.75	$3.25	51%	2.08	$643.25
$670.00	$680.00	Oct 16	$1.30	$8.70	$1.30	31%	6.69	$671.30
$700.00	$710.00	Oct 2	$0.10	$9.90	$0.10	16%	99.00	$700.10

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$615.00	$600.00	Sep 25	$0.40	$14.60	$0.40	24%	36.50	$614.60
$570.00	$550.00	Sep 25	$0.10	$19.90	$0.10	11%	199.00	$569.90
$630.00	$615.00	Sep 25	$2.12	$12.88	$2.12	35%	6.08	$627.88
$600.00	$570.00	Sep 25	$1.78	$28.22	$1.78	19%	15.85	$598.22
$610.00	$600.00	Oct 16	$0.70	$9.30	$0.70	27%	13.29	$609.30

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 72 found (best R:R 4.56, avg 0.45)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$680.00	$690.00	Sep 18	$3.92	$3.92	$6.08	80%	0.64	$683.92
$660.00	$710.00	Oct 9	$10.40	$10.40	$39.60	62%	0.26	$670.40
$720.00	$730.00	Oct 16	$3.25	$3.25	$6.75	85%	0.48	$723.25
$740.00	$750.00	Sep 18	$2.30	$2.30	$7.70	88%	0.30	$742.30
$670.00	$675.00	Sep 25	$2.10	$2.10	$2.90	76%	0.72	$672.10

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$620.00	$615.00	Sep 18	$4.10	$4.10	$0.90	74%	4.56	$615.90
$560.00	$550.00	Sep 18	$3.50	$3.50	$6.50	89%	0.54	$556.50
$610.00	$580.00	Oct 30	$9.45	$9.45	$20.55	68%	0.46	$600.55
$550.00	$540.00	Sep 25	$2.35	$2.35	$7.65	91%	0.31	$547.65
$612.50	$610.00	Sep 18	$1.93	$1.93	$0.57	83%	3.39	$610.57

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 7 found (avg debit $5.50, cheapest $4.10)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$632.50	Sep 18	Sep 25	$4.10	44.2%	30.2%
$645.00	Sep 18	Sep 25	$2.80	40.4%	29.7%
$635.00	Sep 18	Sep 25	$5.40	41.7%	31.2%
$640.00	Sep 18	Sep 25	$4.65	37.3%	31.5%
$650.00	Sep 18	Sep 25	$4.15	35.5%	30.5%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$635.00	Sep 18	Sep 25	$3.75	41.7%	31.2%
$640.00	Sep 18	Oct 16	$13.65	37.3%	28.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 27 found (cheapest 2.75% of stock, avg 5.94%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$640.00	Sep 18	$10.00	$7.65	$17.65	$622.35	$657.65	2.75%
$637.50	Sep 18	$11.40	$7.10	$18.50	$619.00	$656.00	2.88%
$635.00	Sep 18	$12.25	$6.50	$18.75	$616.25	$653.75	2.92%
$632.50	Sep 18	$13.65	$6.10	$19.75	$612.75	$652.25	3.08%
$630.00	Sep 18	$15.75	$4.50	$20.25	$609.75	$650.25	3.16%
$627.50	Sep 18	$16.60	$4.55	$21.15	$606.35	$648.65	3.30%
$655.00	Sep 18	$3.95	$17.95	$21.90	$633.10	$676.90	3.41%
$622.50	Sep 18	$20.50	$2.65	$23.15	$599.35	$645.65	3.61%
$630.00	Sep 25	$19.30	$8.00	$27.30	$602.70	$657.30	4.26%
$635.00	Sep 25	$17.65	$10.25	$27.90	$607.10	$662.90	4.35%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 140 found (cheapest 0.57% of stock, avg 2.91%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$720.00	$540.00	Oct 9	$1.60	$2.05	$3.65	$536.35	$723.65
$730.00	$540.00	Oct 9	$2.25	$2.05	$4.30	$535.70	$734.30
$710.00	$540.00	Oct 9	$2.25	$2.05	$4.30	$535.70	$714.30
$665.00	$630.00	Sep 18	$3.15	$4.50	$7.65	$622.35	$672.65
$655.00	$630.00	Sep 18	$3.95	$4.50	$8.45	$621.55	$663.45
$750.00	$550.00	Oct 23	$4.15	$4.30	$8.45	$541.55	$758.45
$700.00	$580.00	Oct 2	$4.65	$4.58	$9.23	$570.77	$709.23
$670.00	$630.00	Sep 18	$4.50	$4.50	$9.00	$621.00	$679.00
$750.00	$570.00	Oct 23	$4.15	$5.40	$9.55	$560.45	$759.55
$700.00	$570.00	Oct 2	$4.65	$5.00	$9.65	$560.35	$709.65

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 105 found (best R:R 2.88, avg credit $4.21)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
550/560	680/690	Sep 18	$7.42	$2.58	69%	2.88	$552.58	$687.42
602/605	680/690	Sep 18	$7.64	$2.36	62%	3.24	$597.36	$687.64
615/620	680/690	Sep 18	$8.02	$1.98	55%	4.05	$611.98	$688.02
550/560	740/750	Sep 18	$5.80	$4.20	76%	1.38	$554.20	$745.80
602/605	740/750	Sep 18	$6.02	$3.98	69%	1.51	$598.98	$746.02
610/620	720/730	Oct 16	$7.70	$2.30	51%	3.35	$612.30	$727.70
615/620	740/750	Sep 18	$6.40	$3.60	62%	1.78	$613.60	$746.40
602/605	670/675	Sep 18	$4.62	$0.38	58%	12.16	$600.38	$674.62
550/560	720/730	Oct 16	$4.92	$5.08	75%	0.97	$555.08	$724.92
610/612	680/690	Sep 18	$5.85	$4.15	63%	1.41	$606.65	$685.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 51 found (best R:R 12.79, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$640.00	$660.00	$680.00	Oct 23	$1.45	$18.55	20%	12.79
$645.00	$650.00	$655.00	Sep 25	$0.10	$4.90	12%	49.00
$550.00	$560.00	$570.00	Sep 18	$0.35	$9.65	9%	27.57
$700.00	$710.00	$720.00	Oct 2	$0.05	$9.95	2%	199.00
$570.00	$580.00	$590.00	Sep 18	$0.10	$9.90	3%	99.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$580.00	$590.00	$600.00	Oct 16	$0.19	$9.81	10%	51.63
$560.00	$565.00	$570.00	Sep 18	$0.05	$4.95	1%	99.00
$632.50	$635.00	$637.50	Sep 18	$0.20	$2.30	7%	11.50
$570.00	$580.00	$590.00	Oct 16	$0.68	$9.32	8%	13.71
$600.00	$615.00	$630.00	Sep 25	$1.72	$13.28	16%	7.72

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 94 found (best net $-4.00, 79 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$650.00	$680.00	1:2	Oct 30	-$4.00	$26.00
$650.00	$675.00	1:2	Oct 2	-$0.45	$24.55
$630.00	$650.00	1:2	Oct 9	-$5.50	$14.50
$710.00	$750.00	1:2	Oct 23	-$0.90	$39.10
$690.00	$710.00	1:2	Oct 23	-$2.60	$17.40

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$600.00	$570.00	1:2	Sep 25	-$1.92	$28.08
$600.00	$580.00	1:2	Oct 23	-$2.20	$17.80
$627.50	$622.50	1:2	Sep 18	-$0.75	$4.25
$630.00	$615.00	1:2	Sep 25	-$3.76	$11.24
$550.00	$530.00	1:2	Oct 23	-$1.70	$18.30

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 39 found (best yield 3.93%, avg 0.90%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$650.00	Oct 30	$25.20	0.48	1.3%	3.93%	5.27%	1	1
$680.00	Oct 30	$13.30	0.34	6.0%	2.07%	8.09%	1	--
$660.00	Oct 23	$18.00	0.42	2.9%	2.81%	5.71%	2	1
$680.00	Oct 23	$11.00	0.32	6.0%	1.72%	7.73%	2	1
$700.00	Oct 30	$7.60	0.25	9.1%	1.18%	10.32%	1	--
$690.00	Oct 23	$8.00	0.28	7.6%	1.25%	8.83%	1	1
$710.00	Oct 30	$5.80	0.22	10.7%	0.90%	11.60%	1	1
$650.00	Oct 16	$16.60	0.45	1.3%	2.59%	3.93%	10	144
$660.00	Oct 16	$12.50	0.38	2.9%	1.95%	4.85%	25	56
$730.00	Oct 30	$3.00	0.16	13.8%	0.47%	14.28%	2	--

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 3,228

Total Puts 1,474

Put/Call Ratio 0.46

Net Difference 1,754

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 20,861

Total Puts 15,941

Average Put/Call Ratio 0.85

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