TMO - Options Database

TMO

THERMO FISHER SCIENT

$698.18 +1.57%

(10/21 09:57) ◀

Wednesday, October 21, 2026 (10:00am)

▶ (10/22 18:59)

◀ 10/21 10:00 ▶

Option Volume

Detail

ℹ

Current (10/21 10:00am) 4,959

Calls: 507 (10%)

Puts: 4,452 (90%)

Prior --

Calls: 3,329 (69%)

Puts: 1,504 (31%)

Current vs Prior +0.00%

Calls: -84.77% (Calls)

Puts: +196.01% (Puts)

Prior 7-Day Total 45,603

Calls: 28,006 (61%)

Puts: 17,597 (39%)

Prior 7-Day Average 6,514

Calls: 4,000 (61%)

Puts: 2,513 (39%)

Current vs Prior 7-Day Avg -23.88%

Calls: -87.33%

Puts: +77.10%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/21 10:00am) $1.98M

Calls: $561.1K (28%)

Puts: $1.42M (72%)

Prior --

Calls: $1.66M (55%)

Puts: $1.36M (45%)

Current vs Prior +0.00%

Calls: -66.24%

Puts: +4.51%

Prior 7-Day Total $59.29M

Calls: $38.31M (65%)

Puts: $20.98M (35%)

Prior 7-Day Average $8.47M

Calls: $5.47M (65%)

Puts: $3.00M (35%)

Current vs Prior 7-Day Avg -76.63%

Calls: -89.75%

Puts: -52.67%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/21 10:00am) 8.78

Prior 1.00

Current vs Prior +778.11%

Prior 7-Day Average 0.71

Current vs Prior 7-Day Avg +1137.62%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/21 10:00am) 62,115

Calls: 32,154 (52%)

Puts: 29,961 (48%)

Prior --

Calls: -- (--)

Puts: -- (--)

Current vs Prior +0.00%

Prior 7-Day Total 375,672

Calls: 184,272 (49%)

Puts: 191,400 (51%)

Prior 7-Day Average 53,667

Calls: 26,324 (49%)

Puts: 27,342 (51%)

Current vs Prior 7-Day Avg +15.74%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 3.71% | 5.24%7.91% | 10.79%

Prior 5.78% | 6.84%9.31% | 11.84%

Current vs Prior -35.86% | -23.41%-15.11% | -8.88%

Prior 7-Day Avg 3.98% | 5.38%7.35% | 11.09%

Current vs 7-Day Avg -6.78% | -2.63%+7.58% | -2.72%

Prior 7-Day Eod 5.78% | 6.84%9.41% | 12.02%

Current vs 7-Day Eod -35.86% | -23.41%-16.00% | -10.25%

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 37.05% | 24.29%

Calls: 43.04% | 26.23%

Puts: 31.06% | 22.35%

Current vs 7-Day Avg +38.48% | +72.47%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bearish flow with 72% put dollar volume ($1.42M). Extreme bearish P/C ratio of 8.78 - heavy put buying. P/C ratio rising 778% - increased hedging/bearish positioning.

Smart Money BEARISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Current BEARISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

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
10:00	BEARISH	BEARISH	BEARISH
09:55	BEARISH	BEARISH	BEARISH
09:50	BEARISH	BEARISH	BEARISH
09:45	BEARISH	BEARISH	BEARISH
09:40	BEARISH	BEARISH	BEARISH
09:35	BULLISH	BEARISH	BEARISH

📈 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 13 of results (avg 7.4%, best 4.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$560.00	Nov 20	138.00	144.20	$141.10	4.4%	--	0.94	40
$570.00	Nov 20	127.20	134.90	$131.05	5.9%	--	0.93	10
$600.00	Nov 20	99.50	106.00	$102.75	6.3%	--	0.90	27
$600.00	Oct 23	95.20	101.70	$98.45	6.6%	1	1.00	53
$600.00	Oct 30	96.30	103.00	$99.65	6.7%	--	0.92	63

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. 50 found (avg delta 0.73, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$600.00	Oct 23	95.20	101.70	$98.45	6.6%	1	1.00	53
$620.00	Oct 23	74.60	82.00	$78.30	9.5%	--	1.00	11
$630.00	Oct 23	64.70	71.70	$68.20	10.3%	--	0.95	12
$625.00	Oct 23	70.60	77.00	$73.80	8.7%	--	0.94	11
$560.00	Nov 20	138.00	144.20	$141.10	4.4%	--	0.94	40

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$715.00	Oct 23	20.00	25.80	$22.90	25.3%	2	0.69	--
$710.00	Oct 23	15.40	23.30	$19.35	40.8%	--	0.64	10
$700.00	Oct 23	10.50	17.50	$14.00	50.0%	--	0.52	84

Most actively traded options today. High liquidity = easy entry/exit. 103 active (total vol 4.9K, top 4.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$800.00	Oct 23	0.00	1.50	$0.75	200.0%	217	0.02	59
$740.00	Oct 23	1.30	4.30	$2.80	107.1%	34	0.14	169
$785.00	Oct 23	0.10	1.15	$0.63	166.7%	33	0.04	1.2K
$760.00	Oct 23	0.30	2.45	$1.38	155.8%	13	0.08	1.2K
$820.00	Oct 23	0.00	0.20	$0.10	200.0%	13	0.01	272

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$610.00	Nov 20	2.50	3.80	$3.15	41.3%	4.0K	0.09	90
$645.00	Oct 23	0.60	1.25	$0.93	69.9%	101	0.06	60
$620.00	Oct 23	0.00	0.25	$0.13	192.3%	54	0.01	165
$670.00	Oct 23	1.40	6.10	$3.75	125.3%	47	0.20	643
$680.00	Oct 23	2.30	9.00	$5.65	118.6%	34	0.28	205

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 19 strikes (avg 69.8%, max 100.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$670.00	Oct 23	Nov 27	61.6%	30.8%	100.0%	3	16
$690.00	Oct 23	Nov 27	59.3%	30.5%	94.3%	3	53
$695.00	Oct 23	Nov 20	58.5%	31.1%	87.7%	2	24
$680.00	Oct 23	Nov 20	58.0%	32.2%	80.1%	8	334
$700.00	Oct 23	Nov 20	60.8%	34.1%	78.3%	5	654

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$665.00	Oct 23	Nov 20	64.5%	33.6%	91.8%	11	34
$690.00	Oct 23	Nov 20	59.3%	31.7%	86.9%	9	138
$685.00	Oct 23	Nov 20	59.2%	31.8%	86.3%	5	25
$670.00	Oct 23	Nov 20	61.6%	33.6%	83.4%	47	672
$680.00	Oct 23	Nov 20	58.0%	32.2%	80.1%	34	265

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 99 found (best R:R 13.29, avg 7.37)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$750.00	$760.00	Nov 20	$0.70	$9.30	$0.70	22%	13.29	$750.70
$770.00	$780.00	Nov 20	$0.15	$9.85	$0.15	13%	65.67	$770.15
$702.50	$705.00	Oct 23	$0.25	$2.25	$0.25	44%	9.00	$702.75
$730.00	$740.00	Nov 20	$2.30	$7.70	$2.30	33%	3.35	$732.30
$710.00	$715.00	Oct 23	$0.97	$4.03	$0.97	36%	4.15	$710.97

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$660.00	$640.00	Oct 30	$1.67	$18.33	$1.67	19%	10.98	$658.33
$687.50	$685.00	Oct 23	$0.20	$2.30	$0.20	36%	11.50	$687.30
$620.00	$610.00	Oct 30	$0.15	$9.85	$0.15	9%	65.67	$619.85
$640.00	$630.00	Oct 30	$0.45	$9.55	$0.45	13%	21.22	$639.55
$640.00	$630.00	Nov 20	$1.10	$8.90	$1.10	19%	8.09	$638.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 85 found (best R:R 0.08, avg 0.41)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$760.00	$770.00	Nov 20	$3.10	$3.10	$6.90	80%	0.45	$763.10
$740.00	$750.00	Nov 20	$3.60	$3.60	$6.40	72%	0.56	$743.60
$775.00	$780.00	Oct 23	$1.37	$1.37	$3.63	91%	0.38	$776.37
$715.00	$720.00	Oct 23	$2.38	$2.38	$2.62	69%	0.91	$717.38
$725.00	$727.50	Oct 23	$1.47	$1.47	$1.03	78%	1.43	$726.47

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$640.00	$580.00	Nov 6	$4.23	$4.23	$55.77	85%	0.08	$635.77
$610.00	$600.00	Oct 23	$2.05	$2.05	$7.95	93%	0.26	$607.95
$620.00	$610.00	Nov 20	$2.65	$2.65	$7.35	86%	0.36	$617.35
$595.00	$590.00	Oct 23	$1.60	$1.60	$3.40	94%	0.47	$593.40
$652.50	$650.00	Oct 23	$1.52	$1.52	$0.98	86%	1.55	$650.98

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 11 found (avg debit $6.56, cheapest $12.55)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$700.00	Oct 23	Oct 30	$3.65	60.8%	37.6%
$695.00	Oct 23	Nov 6	$8.90	58.5%	35.9%
$710.00	Oct 23	Oct 30	$3.45	56.7%	35.7%
$707.50	Oct 23	Oct 30	$4.40	55.8%	37.2%
$690.00	Oct 23	Oct 30	$5.30	59.3%	40.8%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$690.00	Oct 23	Nov 20	$12.55	59.3%	31.7%
$685.00	Oct 23	Nov 20	$12.25	59.2%	31.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 23 found (cheapest 3.63% of stock, avg 6.72%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$692.50	Oct 23	$14.65	$10.70	$25.35	$667.15	$717.85	3.63%
$687.50	Oct 23	$18.15	$7.70	$25.85	$661.65	$713.35	3.70%
$690.00	Oct 23	$16.75	$9.45	$26.20	$663.80	$716.20	3.75%
$700.00	Oct 23	$12.20	$14.00	$26.20	$673.80	$726.20	3.75%
$710.00	Oct 23	$7.30	$19.35	$26.65	$683.35	$736.65	3.82%
$685.00	Oct 23	$19.95	$7.50	$27.45	$657.55	$712.45	3.93%
$680.00	Oct 23	$23.20	$5.65	$28.85	$651.15	$708.85	4.13%
$715.00	Oct 23	$6.33	$22.90	$29.23	$685.77	$744.23	4.19%
$675.00	Oct 23	$26.95	$4.70	$31.65	$643.35	$706.65	4.53%
$670.00	Oct 23	$31.05	$3.75	$34.80	$635.20	$704.80	4.98%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 89 found (cheapest 1.64% of stock, avg 3.31%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$740.00	$640.00	Nov 6	$6.50	$4.98	$11.48	$628.52	$751.48
$770.00	$640.00	Nov 27	$6.48	$7.60	$14.08	$625.92	$784.08
$710.00	$682.50	Oct 23	$7.30	$6.50	$13.80	$668.70	$723.80
$740.00	$660.00	Nov 6	$6.50	$8.30	$14.80	$645.20	$754.80
$710.00	$685.00	Oct 23	$7.30	$7.50	$14.80	$670.20	$724.80
$710.00	$687.50	Oct 23	$7.30	$7.70	$15.00	$672.50	$725.00
$707.50	$682.50	Oct 23	$8.00	$6.50	$14.50	$668.00	$722.00
$707.50	$687.50	Oct 23	$8.00	$7.70	$15.70	$671.80	$723.20
$707.50	$685.00	Oct 23	$8.00	$7.50	$15.50	$669.50	$723.00
$760.00	$640.00	Nov 27	$8.50	$7.60	$16.10	$623.90	$776.10

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 139 found (best R:R 1.35, avg credit $2.78)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
610/620	760/770	Nov 20	$5.75	$4.25	67%	1.35	$614.25	$765.75
590/595	715/720	Oct 23	$3.98	$1.02	63%	3.90	$591.02	$718.98
610/620	740/750	Nov 20	$6.25	$3.75	58%	1.67	$613.75	$746.25
580/585	715/720	Oct 23	$3.63	$1.37	63%	2.65	$581.37	$718.63
650/652	715/720	Oct 23	$3.90	$1.10	56%	3.55	$648.60	$718.90
590/600	760/770	Nov 20	$4.57	$5.43	71%	0.84	$595.43	$764.57
590/595	725/728	Oct 23	$3.07	$1.93	72%	1.59	$591.93	$728.07
620/625	715/720	Oct 23	$3.33	$1.67	64%	1.99	$621.67	$718.33
632/635	725/728	Oct 23	$2.27	$0.23	70%	9.87	$632.73	$727.27
580/585	725/728	Oct 23	$2.72	$2.28	72%	1.19	$582.28	$727.72

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 42 found (best R:R 27.57, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$650.00	$660.00	$670.00	Nov 20	$0.35	$9.65	9%	27.57
$700.00	$705.00	$710.00	Nov 20	$0.05	$4.95	6%	99.00
$702.50	$705.00	$707.50	Oct 30	$0.05	$2.45	5%	49.00
$670.00	$680.00	$690.00	Nov 20	$0.60	$9.40	12%	15.67
$705.00	$707.50	$710.00	Oct 23	$0.15	$2.35	6%	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$662.50	$665.00	$667.50	Oct 23	$0.15	$2.35	6%	15.67
$600.00	$610.00	$620.00	Oct 30	$0.15	$9.85	2%	65.67
$680.00	$682.50	$685.00	Oct 23	$0.15	$2.35	6%	15.67
$640.00	$650.00	$660.00	Nov 27	$0.55	$9.45	9%	17.18
$560.00	$570.00	$580.00	Nov 20	$0.25	$9.75	1%	39.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 88 found (best net $-9.45, 72 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$600.00	$650.00	1:2	Nov 6	-$9.45	$40.55
$650.00	$685.00	1:2	Nov 6	-$3.95	$31.05
$630.00	$660.00	1:2	Oct 23	-$12.00	$18.00
$760.00	$770.00	1:2	Nov 20	-$0.75	$9.25
$790.00	$800.00	1:2	Nov 20	-$0.34	$9.66

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$660.00	$640.00	1:2	Nov 6	-$1.66	$18.34
$675.00	$660.00	1:2	Oct 30	-$1.60	$13.40
$660.00	$640.00	1:2	Oct 30	-$1.91	$18.09
$620.00	$610.00	1:2	Nov 20	-$0.50	$9.50
$652.50	$650.00	1:2	Oct 23	-$0.01	$2.49

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 42 found (best yield 2.98%, avg 0.97%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$705.00	Nov 20	$20.80	0.47	1.0%	2.98%	3.96%	--	26
$700.00	Nov 20	$23.00	0.50	0.3%	3.29%	3.55%	3	572
$710.00	Nov 20	$18.00	0.44	1.7%	2.58%	4.27%	2	78
$720.00	Nov 20	$14.50	0.39	3.1%	2.08%	5.20%	1	141
$700.00	Nov 13	$21.70	0.51	0.3%	3.11%	3.37%	1	3
$730.00	Nov 20	$11.00	0.33	4.6%	1.58%	6.13%	8	1.7K
$750.00	Nov 27	$6.40	0.26	7.4%	0.92%	8.34%	--	12
$740.00	Nov 20	$8.00	0.28	6.0%	1.15%	7.14%	--	35
$730.00	Nov 13	$8.30	0.32	4.6%	1.19%	5.75%	--	12
$710.00	Nov 6	$13.00	0.43	1.7%	1.86%	3.55%	--	142

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 507

Total Puts 4,452

Put/Call Ratio 8.78

Net Difference -3,945

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 28,006

Total Puts 17,597

Average Put/Call Ratio 0.71

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