Options Chain for THERMO FISHER SCIENTIFIC INC COM (TMO) - $484.55 as of 9/4/2025 12:17:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 240.00 | 243.50 | 250.50 | 247.00 | % | 1.03 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 9/4/2025 12:58:59 PM EST | |||
| 250.00 | 233.50 | 239.00 | 236.25 | % | 0.94 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 9/4/2025 12:58:59 PM EST | |||
| 260.00 | 223.60 | 229.90 | 226.75 | % | 0.87 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 9/4/2025 12:58:59 PM EST | |||
| 270.00 | 213.60 | 219.20 | 216.40 | % | 0.80 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 9/4/2025 12:58:59 PM EST | |||
| 280.00 | 203.70 | 210.70 | 207.20 | % | 0.74 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 9/4/2025 12:58:59 PM EST | |||
| 290.00 | 195.40 | 200.70 | 198.05 | % | 0.68 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 9/4/2025 12:58:59 PM EST | |||
| 300.00 | 184.30 | 190.80 | 187.55 | % | 0.63 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 9/4/2025 12:58:59 PM EST | |||
| 310.00 | 174.00 | 179.90 | 176.95 | % | 0.57 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 9/4/2025 12:58:59 PM EST | |||
| 320.00 | 164.00 | 169.50 | 166.75 | % | 0.52 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 9/4/2025 12:58:59 PM EST | |||
| 330.00 | 154.00 | 159.80 | 156.90 | % | 0.48 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 9/4/2025 12:58:59 PM EST | |||
| 340.00 | 144.10 | 149.50 | 146.80 | % | 0.43 | 0 | 0 | 0.72 | 1.00 | 0.00 | -0.01 | 9/4/2025 12:58:59 PM EST | |||
| 350.00 | 134.20 | 140.50 | 137.35 | 102.00 | 0.00 | 0.00% | 0.39 | 0 | 1 | 0.68 | 1.00 | 0.00 | -0.02 | 8/6/2025 | 9/4/2025 12:58:59 PM EST |
| 360.00 | 124.40 | 130.10 | 127.25 | 79.10 | 0.00 | 0.00% | 0.35 | 0 | 1 | 0.63 | 1.00 | 0.00 | -0.04 | 7/2/2025 | 9/4/2025 12:58:59 PM EST |
| 370.00 | 114.50 | 120.30 | 117.40 | 129.00 | 0.00 | 0.00% | 0.32 | 0 | 2 | 0.53 | 0.99 | 0.00 | -0.07 | 8/20/2025 | 9/4/2025 12:58:59 PM EST |
| 380.00 | 105.00 | 110.50 | 107.75 | 112.40 | 0.00 | 0.00% | 0.28 | 0 | 24 | 0.50 | 0.99 | 0.00 | -0.08 | 8/28/2025 | 9/4/2025 12:58:59 PM EST |
| 390.00 | 95.20 | 100.70 | 97.95 | 56.20 | 0.00 | 0.00% | 0.25 | 0 | 6 | 0.46 | 0.98 | 0.00 | -0.09 | 7/3/2025 | 9/4/2025 12:58:59 PM EST |
| 400.00 | 85.50 | 92.30 | 88.90 | 101.72 | 0.00 | 0.00% | 0.22 | 0 | 28 | 0.47 | 0.96 | 0.00 | -0.11 | 8/22/2025 | 9/4/2025 12:58:59 PM EST |
| 410.00 | 76.20 | 82.10 | 79.15 | 84.45 | 0.00 | 0.00% | 0.19 | 0 | 40 | 0.43 | 0.95 | 0.00 | -0.13 | 8/29/2025 | 9/4/2025 12:58:59 PM EST |
| 420.00 | 66.70 | 73.60 | 70.15 | 68.09 | 0.00 | 0.00% | 0.17 | 0 | 88 | 0.39 | 0.92 | 0.00 | -0.15 | 9/2/2025 | 9/4/2025 12:58:59 PM EST |
| 430.00 | 57.30 | 64.00 | 60.65 | 58.60 | 0.00 | 0.00% | 0.14 | 0 | 152 | 0.37 | 0.89 | 0.00 | -0.18 | 9/2/2025 | 9/4/2025 12:58:59 PM EST |
| 440.00 | 52.30 | 54.50 | 53.40 | 53.24 | 0.00 | 0.00% | 0.12 | 0 | 62 | 0.32 | 0.84 | 0.00 | -0.20 | 9/2/2025 | 9/4/2025 12:58:59 PM EST |
| 450.00 | 44.10 | 46.30 | 45.20 | 43.60 | 0.00 | 0.00% | 0.10 | 0 | 421 | 0.31 | 0.79 | 0.01 | -0.22 | 9/3/2025 | 9/4/2025 12:58:59 PM EST |
| 460.00 | 35.90 | 37.50 | 36.70 | 42.21 | 0.00 | 0.00% | 0.08 | 0 | 2,628 | 0.29 | 0.73 | 0.01 | -0.24 | 8/29/2025 | 9/4/2025 12:58:59 PM EST |
| 470.00 | 28.90 | 30.90 | 29.90 | 27.60 | 0.00 | 0.00% | 0.06 | 0 | 266 | 0.29 | 0.66 | 0.01 | -0.25 | 9/2/2025 | 9/4/2025 12:58:59 PM EST |
| 480.00 | 22.60 | 23.80 | 23.20 | 22.65 | 0.00 | 0.00% | 0.05 | 0 | 177 | 0.28 | 0.58 | 0.01 | -0.25 | 9/3/2025 | 9/4/2025 12:58:59 PM EST |
| 490.00 | 17.60 | 18.30 | 17.95 | 16.30 | -0.90 | -5.24% | 0.04 | 19 | 137 | 0.27 | 0.50 | 0.01 | -0.25 | 9/4/2025 | 9/4/2025 12:58:59 PM EST |
| 500.00 | 13.20 | 13.70 | 13.45 | 12.60 | +0.10 | +0.80% | 0.03 | 9 | 3,038 | 0.27 | 0.41 | 0.01 | -0.23 | 9/4/2025 | 9/4/2025 12:58:59 PM EST |
| 510.00 | 9.50 | 10.10 | 9.80 | 9.30 | +0.10 | +1.09% | 0.02 | 8 | 7,599 | 0.27 | 0.33 | 0.01 | -0.21 | 9/4/2025 | 9/4/2025 12:58:59 PM EST |
| 520.00 | 6.70 | 7.20 | 6.95 | 6.50 | +0.20 | +3.18% | 0.01 | 19 | 141 | 0.27 | 0.26 | 0.01 | -0.19 | 9/4/2025 | 9/4/2025 12:58:59 PM EST |
| 530.00 | 4.60 | 5.00 | 4.80 | 4.30 | -0.30 | -6.53% | 0.01 | 3 | 182 | 0.26 | 0.20 | 0.01 | -0.16 | 9/4/2025 | 9/4/2025 12:58:59 PM EST |
| 540.00 | 3.00 | 3.40 | 3.20 | 3.20 | +0.30 | +10.35% | 0.01 | 3 | 10,377 | 0.26 | 0.15 | 0.01 | -0.13 | 9/4/2025 | 9/4/2025 12:58:59 PM EST |
| 550.00 | 1.90 | 2.25 | 2.08 | 2.00 | -0.28 | -12.29% | 0.00 | 7 | 4,722 | 0.25 | 0.11 | 0.00 | -0.11 | 9/4/2025 | 9/4/2025 12:58:59 PM EST |
| 560.00 | 1.15 | 1.70 | 1.43 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.26 | 0.08 | 0.00 | -0.08 | 8/27/2025 | 9/4/2025 12:58:59 PM EST |
| 570.00 | 0.00 | 2.75 | 1.38 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.35 | 0.05 | 0.00 | -0.06 | 9/2/2025 | 9/4/2025 12:58:59 PM EST |
| 580.00 | 0.05 | 4.50 | 2.28 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.31 | 0.04 | 0.00 | -0.04 | 8/27/2025 | 9/4/2025 12:58:59 PM EST |
| 590.00 | 0.05 | 2.30 | 1.18 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.47 | 0.02 | 0.00 | -0.03 | 8/15/2025 | 9/4/2025 12:58:59 PM EST |
| 600.00 | 0.00 | 4.80 | 2.40 | 0.27 | -0.28 | -50.91% | 0.00 | 1 | 3 | 0.50 | 0.01 | 0.00 | -0.02 | 9/4/2025 | 9/4/2025 12:58:59 PM EST |
| 610.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.52 | 0.01 | 0.00 | -0.01 | 9/4/2025 12:58:59 PM EST | |||
| 620.00 | 0.00 | 4.70 | 2.35 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.55 | 0.01 | 0.00 | -0.01 | 8/15/2025 | 9/4/2025 12:58:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 240.00 | 0.00 | 4.70 | 2.35 | % | 0.01 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 9/4/2025 12:58:59 PM EST | |||
| 250.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 9/4/2025 12:58:59 PM EST | |||
| 260.00 | 0.00 | 4.70 | 2.35 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 9/4/2025 12:58:59 PM EST | |||
| 270.00 | 0.00 | 4.70 | 2.35 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 9/4/2025 12:58:59 PM EST | |||
| 280.00 | 0.00 | 4.70 | 2.35 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 9/4/2025 12:58:59 PM EST | |||
| 290.00 | 0.00 | 4.70 | 2.35 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.06 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 9/4/2025 12:58:59 PM EST |
| 300.00 | 0.00 | 4.70 | 2.35 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 9/4/2025 12:58:59 PM EST | |||
| 310.00 | 0.00 | 4.70 | 2.35 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.94 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/4/2025 12:58:59 PM EST |
| 320.00 | 0.00 | 4.70 | 2.35 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.89 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 9/4/2025 12:58:59 PM EST |
| 330.00 | 0.00 | 4.50 | 2.25 | 0.56 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.83 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 9/4/2025 12:58:59 PM EST |
| 340.00 | 0.00 | 4.80 | 2.40 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.79 | 0.00 | 0.00 | -0.01 | 8/11/2025 | 9/4/2025 12:58:59 PM EST |
| 350.00 | 0.00 | 1.75 | 0.88 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.58 | 0.00 | 0.00 | -0.02 | 7/24/2025 | 9/4/2025 12:58:59 PM EST |
| 360.00 | 0.00 | 4.80 | 2.40 | 1.62 | 0.00 | 0.00% | 0.01 | 0 | 1,511 | 0.69 | 0.00 | 0.00 | -0.04 | 8/7/2025 | 9/4/2025 12:58:59 PM EST |
| 370.00 | 0.15 | 5.30 | 2.73 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 42 | 0.50 | -0.01 | 0.00 | -0.07 | 8/26/2025 | 9/4/2025 12:58:59 PM EST |
| 380.00 | 0.05 | 3.90 | 1.98 | 2.25 | 0.00 | 0.00% | 0.01 | 0 | 103 | 0.42 | -0.01 | 0.00 | -0.08 | 8/11/2025 | 9/4/2025 12:58:59 PM EST |
| 390.00 | 0.05 | 3.70 | 1.88 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.38 | -0.02 | 0.00 | -0.09 | 9/2/2025 | 9/4/2025 12:58:59 PM EST |
| 400.00 | 0.05 | 2.00 | 1.03 | 1.75 | 0.00 | 0.00% | 0.00 | 0 | 110 | 0.31 | -0.04 | 0.00 | -0.11 | 8/21/2025 | 9/4/2025 12:58:59 PM EST |
| 410.00 | 1.50 | 1.70 | 1.60 | 1.80 | 0.00 | 0.00% | 0.00 | 0 | 679 | 0.36 | -0.05 | 0.00 | -0.13 | 9/3/2025 | 9/4/2025 12:58:59 PM EST |
| 420.00 | 2.15 | 2.40 | 2.28 | 2.45 | 0.00 | 0.00% | 0.01 | 0 | 157 | 0.35 | -0.08 | 0.00 | -0.15 | 9/3/2025 | 9/4/2025 12:58:59 PM EST |
| 430.00 | 3.00 | 3.80 | 3.40 | 3.72 | 0.00 | 0.00% | 0.01 | 0 | 333 | 0.33 | -0.11 | 0.00 | -0.18 | 9/3/2025 | 9/4/2025 12:58:59 PM EST |
| 440.00 | 4.30 | 4.70 | 4.50 | 4.70 | 0.00 | 0.00% | 0.01 | 0 | 160 | 0.31 | -0.16 | 0.00 | -0.20 | 9/3/2025 | 9/4/2025 12:58:59 PM EST |
| 450.00 | 5.90 | 6.30 | 6.10 | 7.20 | +0.60 | +9.10% | 0.01 | 14 | 97 | 0.31 | -0.21 | 0.01 | -0.22 | 9/4/2025 | 9/4/2025 12:58:59 PM EST |
| 460.00 | 8.00 | 8.50 | 8.25 | 9.60 | +0.10 | +1.06% | 0.02 | 4 | 120 | 0.30 | -0.27 | 0.01 | -0.24 | 9/4/2025 | 9/4/2025 12:58:59 PM EST |
| 470.00 | 10.80 | 11.40 | 11.10 | 11.70 | -1.70 | -12.69% | 0.02 | 24 | 485 | 0.29 | -0.34 | 0.01 | -0.25 | 9/4/2025 | 9/4/2025 12:58:59 PM EST |
| 480.00 | 14.40 | 15.00 | 14.70 | 15.00 | -1.40 | -8.54% | 0.03 | 1 | 371 | 0.29 | -0.42 | 0.01 | -0.25 | 9/4/2025 | 9/4/2025 12:58:59 PM EST |
| 490.00 | 18.90 | 19.70 | 19.30 | 21.30 | 0.00 | 0.00% | 0.04 | 0 | 136 | 0.28 | -0.50 | 0.01 | -0.25 | 9/2/2025 | 9/4/2025 12:58:59 PM EST |
| 500.00 | 24.30 | 25.50 | 24.90 | 25.19 | 0.00 | 0.00% | 0.05 | 0 | 111 | 0.27 | -0.59 | 0.01 | -0.23 | 9/2/2025 | 9/4/2025 12:58:59 PM EST |
| 510.00 | 30.00 | 32.70 | 31.35 | 34.60 | 0.00 | 0.00% | 0.06 | 0 | 52 | 0.28 | -0.67 | 0.01 | -0.21 | 9/3/2025 | 9/4/2025 12:58:59 PM EST |
| 520.00 | 37.50 | 40.10 | 38.80 | 39.00 | 0.00 | 0.00% | 0.07 | 0 | 18 | 0.28 | -0.74 | 0.01 | -0.19 | 9/2/2025 | 9/4/2025 12:58:59 PM EST |
| 530.00 | 45.80 | 47.30 | 46.55 | 55.00 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.27 | -0.80 | 0.01 | -0.16 | 7/23/2025 | 9/4/2025 12:58:59 PM EST |
| 540.00 | 54.00 | 56.40 | 55.20 | 58.80 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.29 | -0.85 | 0.01 | -0.13 | 8/14/2025 | 9/4/2025 12:58:59 PM EST |
| 550.00 | 62.10 | 68.30 | 65.20 | % | 0.12 | 0 | 0 | 0.38 | -0.89 | 0.00 | -0.11 | 9/4/2025 12:58:59 PM EST | |||
| 560.00 | 71.20 | 77.80 | 74.50 | % | 0.13 | 0 | 0 | 0.41 | -0.92 | 0.00 | -0.08 | 9/4/2025 12:58:59 PM EST | |||
| 570.00 | 81.00 | 87.50 | 84.25 | % | 0.15 | 0 | 0 | 0.42 | -0.95 | 0.00 | -0.06 | 9/4/2025 12:58:59 PM EST | |||
| 580.00 | 91.10 | 97.70 | 94.40 | % | 0.16 | 0 | 0 | 0.47 | -0.96 | 0.00 | -0.04 | 9/4/2025 12:58:59 PM EST | |||
| 590.00 | 102.00 | 107.60 | 104.80 | % | 0.18 | 0 | 0 | 0.47 | -0.98 | 0.00 | -0.03 | 9/4/2025 12:58:59 PM EST | |||
| 600.00 | 110.40 | 117.70 | 114.05 | % | 0.19 | 0 | 0 | 0.51 | -0.99 | 0.00 | -0.02 | 9/4/2025 12:58:59 PM EST | |||
| 610.00 | 122.00 | 127.70 | 124.85 | % | 0.20 | 0 | 0 | 0.53 | -0.99 | 0.00 | -0.01 | 9/4/2025 12:58:59 PM EST | |||
| 620.00 | 130.60 | 137.70 | 134.15 | % | 0.22 | 0 | 0 | 0.56 | -0.99 | 0.00 | -0.01 | 9/4/2025 12:58:59 PM EST |