Options Chain for THERMO FISHER SCIENTIFIC INC COM (TMO) - $573.81 as of 12/11/2025 3:11:03 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 495.00 | % | 0.00 | 0 | 0 | 0.39 | 0.94 | 0.00 | -0.10 | 12/11/2025 2:58:58 PM EST | ||||||
| 500.00 | 80.00 | 86.90 | 83.45 | % | 0.17 | 0 | 0 | 0.26 | 0.92 | 0.00 | -0.11 | 12/11/2025 2:58:58 PM EST | |||
| 505.00 | 75.00 | 80.20 | 77.60 | % | 0.15 | 0 | 0 | 0.25 | 0.91 | 0.00 | -0.13 | 12/11/2025 2:58:58 PM EST | |||
| 510.00 | 71.00 | 75.90 | 73.45 | 72.77 | % | 0.14 | 1 | 0 | 0.28 | 0.89 | 0.00 | -0.14 | 12/11/2025 | 12/11/2025 2:58:58 PM EST | |
| 515.00 | 66.00 | 71.40 | 68.70 | % | 0.13 | 0 | 0 | 0.29 | 0.88 | 0.00 | -0.15 | 12/11/2025 2:58:58 PM EST | |||
| 520.00 | 62.00 | 68.80 | 65.40 | % | 0.13 | 0 | 0 | 0.29 | 0.86 | 0.00 | -0.17 | 12/11/2025 2:58:58 PM EST | |||
| 525.00 | 58.00 | 63.00 | 60.50 | % | 0.12 | 0 | 0 | 0.28 | 0.84 | 0.00 | -0.18 | 12/11/2025 2:58:58 PM EST | |||
| 530.00 | % | 0.00 | 0 | 0 | 0.28 | 0.81 | 0.00 | -0.19 | 12/11/2025 2:58:58 PM EST | ||||||
| 535.00 | % | 0.00 | 0 | 0 | 0.28 | 0.79 | 0.00 | -0.20 | 12/11/2025 2:58:58 PM EST | ||||||
| 540.00 | % | 0.00 | 0 | 0 | 0.28 | 0.76 | 0.01 | -0.22 | 12/11/2025 2:58:58 PM EST | ||||||
| 545.00 | % | 0.00 | 0 | 0 | 0.28 | 0.74 | 0.01 | -0.23 | 12/11/2025 2:58:58 PM EST | ||||||
| 550.00 | % | 0.00 | 0 | 0 | 0.28 | 0.71 | 0.01 | -0.23 | 12/11/2025 2:58:58 PM EST | ||||||
| 555.00 | % | 0.00 | 0 | 0 | 0.27 | 0.68 | 0.01 | -0.24 | 12/11/2025 2:58:58 PM EST | ||||||
| 560.00 | 31.80 | 37.90 | 34.85 | % | 0.06 | 0 | 0 | 0.28 | 0.65 | 0.01 | -0.25 | 12/11/2025 2:58:58 PM EST | |||
| 565.00 | 28.70 | 34.80 | 31.75 | % | 0.06 | 0 | 0 | 0.28 | 0.62 | 0.01 | -0.25 | 12/11/2025 2:58:58 PM EST | |||
| 570.00 | 25.80 | 31.90 | 28.85 | % | 0.05 | 0 | 0 | 0.28 | 0.59 | 0.01 | -0.25 | 12/11/2025 2:58:58 PM EST | |||
| 575.00 | 22.80 | 28.90 | 25.85 | % | 0.04 | 0 | 0 | 0.27 | 0.55 | 0.01 | -0.25 | 12/11/2025 2:58:58 PM EST | |||
| 580.00 | 20.00 | 26.00 | 23.00 | 22.93 | % | 0.04 | 1 | 0 | 0.27 | 0.52 | 0.01 | -0.25 | 12/11/2025 | 12/11/2025 2:58:58 PM EST | |
| 585.00 | 17.40 | 23.80 | 20.60 | % | 0.04 | 0 | 0 | 0.27 | 0.49 | 0.01 | -0.25 | 12/11/2025 2:58:58 PM EST | |||
| 590.00 | % | 0.00 | 0 | 0 | 0.27 | 0.45 | 0.01 | -0.24 | 12/11/2025 2:58:58 PM EST | ||||||
| 595.00 | % | 0.00 | 0 | 0 | 0.26 | 0.42 | 0.01 | -0.24 | 12/11/2025 2:58:58 PM EST | ||||||
| 600.00 | 11.00 | 16.60 | 13.80 | % | 0.02 | 0 | 0 | 0.26 | 0.38 | 0.01 | -0.23 | 12/11/2025 2:58:58 PM EST | |||
| 605.00 | 9.00 | 15.00 | 12.00 | % | 0.02 | 0 | 0 | 0.25 | 0.35 | 0.01 | -0.22 | 12/11/2025 2:58:58 PM EST | |||
| 610.00 | 7.00 | 13.30 | 10.15 | % | 0.02 | 0 | 0 | 0.25 | 0.31 | 0.01 | -0.20 | 12/11/2025 2:58:58 PM EST | |||
| 615.00 | 5.30 | 12.80 | 9.05 | % | 0.01 | 0 | 0 | 0.25 | 0.28 | 0.01 | -0.19 | 12/11/2025 2:58:58 PM EST | |||
| 620.00 | 4.00 | 11.00 | 7.50 | % | 0.01 | 0 | 0 | 0.24 | 0.25 | 0.01 | -0.18 | 12/11/2025 2:58:58 PM EST | |||
| 625.00 | 2.65 | 10.00 | 6.33 | % | 0.01 | 0 | 0 | 0.24 | 0.22 | 0.01 | -0.16 | 12/11/2025 2:58:58 PM EST | |||
| 630.00 | 2.00 | 9.20 | 5.60 | % | 0.01 | 0 | 0 | 0.24 | 0.19 | 0.01 | -0.15 | 12/11/2025 2:58:58 PM EST | |||
| 635.00 | % | 0.00 | 0 | 0 | 0.24 | 0.16 | 0.00 | -0.13 | 12/11/2025 2:58:58 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 495.00 | % | 0.00 | 0 | 0 | 0.31 | -0.06 | 0.00 | -0.10 | 12/11/2025 2:58:58 PM EST | ||||||
| 500.00 | 0.05 | 8.00 | 4.03 | % | 0.01 | 0 | 0 | 0.29 | -0.08 | 0.00 | -0.11 | 12/11/2025 2:58:58 PM EST | |||
| 505.00 | 0.05 | 8.20 | 4.13 | % | 0.01 | 0 | 0 | 0.28 | -0.09 | 0.00 | -0.13 | 12/11/2025 2:58:58 PM EST | |||
| 510.00 | 0.05 | 8.50 | 4.28 | % | 0.01 | 0 | 0 | 0.27 | -0.11 | 0.00 | -0.14 | 12/11/2025 2:58:58 PM EST | |||
| 515.00 | 1.15 | 8.70 | 4.93 | % | 0.01 | 0 | 0 | 0.28 | -0.12 | 0.00 | -0.15 | 12/11/2025 2:58:58 PM EST | |||
| 520.00 | 1.35 | 7.50 | 4.43 | % | 0.01 | 0 | 0 | 0.29 | -0.14 | 0.00 | -0.17 | 12/11/2025 2:58:58 PM EST | |||
| 525.00 | % | 0.00 | 0 | 0 | 0.29 | -0.16 | 0.00 | -0.18 | 12/11/2025 2:58:58 PM EST | ||||||
| 530.00 | % | 0.00 | 0 | 0 | 0.29 | -0.19 | 0.00 | -0.19 | 12/11/2025 2:58:58 PM EST | ||||||
| 535.00 | % | 0.00 | 0 | 0 | 0.29 | -0.21 | 0.00 | -0.20 | 12/11/2025 2:58:58 PM EST | ||||||
| 540.00 | % | 0.00 | 0 | 0 | 0.29 | -0.24 | 0.01 | -0.22 | 12/11/2025 2:58:58 PM EST | ||||||
| 545.00 | % | 0.00 | 0 | 0 | 0.28 | -0.26 | 0.01 | -0.23 | 12/11/2025 2:58:58 PM EST | ||||||
| 550.00 | % | 0.00 | 0 | 0 | 0.29 | -0.29 | 0.01 | -0.23 | 12/11/2025 2:58:58 PM EST | ||||||
| 555.00 | 10.50 | 17.00 | 13.75 | % | 0.02 | 0 | 0 | 0.29 | -0.32 | 0.01 | -0.24 | 12/11/2025 2:58:58 PM EST | |||
| 560.00 | 12.20 | 16.60 | 14.40 | % | 0.03 | 0 | 0 | 0.27 | -0.35 | 0.01 | -0.25 | 12/11/2025 2:58:58 PM EST | |||
| 565.00 | 14.60 | 20.60 | 17.60 | % | 0.03 | 0 | 0 | 0.29 | -0.38 | 0.01 | -0.25 | 12/11/2025 2:58:58 PM EST | |||
| 570.00 | 16.90 | 22.50 | 19.70 | % | 0.03 | 0 | 0 | 0.29 | -0.41 | 0.01 | -0.25 | 12/11/2025 2:58:58 PM EST | |||
| 575.00 | 18.90 | 24.60 | 21.75 | 21.80 | % | 0.04 | 1 | 0 | 0.28 | -0.45 | 0.01 | -0.25 | 12/11/2025 | 12/11/2025 2:58:58 PM EST | |
| 580.00 | 20.30 | 26.90 | 23.60 | 23.73 | % | 0.04 | 1 | 0 | 0.28 | -0.48 | 0.01 | -0.25 | 12/11/2025 | 12/11/2025 2:58:58 PM EST | |
| 585.00 | 22.80 | 29.00 | 25.90 | % | 0.04 | 0 | 0 | 0.27 | -0.51 | 0.01 | -0.25 | 12/11/2025 2:58:58 PM EST | |||
| 590.00 | % | 0.00 | 0 | 0 | 0.27 | -0.55 | 0.01 | -0.24 | 12/11/2025 2:58:58 PM EST | ||||||
| 595.00 | % | 0.00 | 0 | 0 | 0.27 | -0.58 | 0.01 | -0.24 | 12/11/2025 2:58:58 PM EST | ||||||
| 600.00 | 31.30 | 37.40 | 34.35 | % | 0.06 | 0 | 0 | 0.26 | -0.62 | 0.01 | -0.23 | 12/11/2025 2:58:58 PM EST | |||
| 605.00 | 34.50 | 40.40 | 37.45 | % | 0.06 | 0 | 0 | 0.26 | -0.65 | 0.01 | -0.22 | 12/11/2025 2:58:58 PM EST | |||
| 610.00 | 38.20 | 43.80 | 41.00 | % | 0.07 | 0 | 0 | 0.26 | -0.69 | 0.01 | -0.20 | 12/11/2025 2:58:58 PM EST | |||
| 615.00 | 41.70 | 47.30 | 44.50 | % | 0.07 | 0 | 0 | 0.26 | -0.72 | 0.01 | -0.19 | 12/11/2025 2:58:58 PM EST | |||
| 620.00 | 45.70 | 50.80 | 48.25 | % | 0.08 | 0 | 0 | 0.26 | -0.75 | 0.01 | -0.18 | 12/11/2025 2:58:58 PM EST | |||
| 625.00 | 49.50 | 54.90 | 52.20 | % | 0.08 | 0 | 0 | 0.25 | -0.78 | 0.01 | -0.16 | 12/11/2025 2:58:58 PM EST | |||
| 630.00 | % | 0.00 | 0 | 0 | 0.26 | -0.81 | 0.01 | -0.15 | 12/11/2025 2:58:58 PM EST | ||||||
| 635.00 | % | 0.00 | 0 | 0 | 0.26 | -0.84 | 0.00 | -0.13 | 12/11/2025 2:58:58 PM EST |