Options Chain for THERMO FISHER SCIENTIFIC INC COM (TMO) - $474.46 as of 9/15/2025 9:26:28 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 | 231.70 | 238.50 | 235.10 | % | 0.98 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 9/15/2025 4:00:02 PM EST | |||
| 250.00 | 221.80 | 228.60 | 225.20 | % | 0.90 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 9/15/2025 4:00:02 PM EST | |||
| 260.00 | 211.80 | 218.70 | 215.25 | % | 0.83 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 9/15/2025 4:00:02 PM EST | |||
| 270.00 | 201.80 | 207.10 | 204.45 | % | 0.76 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 9/15/2025 4:00:02 PM EST | |||
| 280.00 | 191.90 | 199.30 | 195.60 | % | 0.70 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 9/15/2025 4:00:02 PM EST | |||
| 290.00 | 181.90 | 188.90 | 185.40 | % | 0.64 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 9/15/2025 4:00:02 PM EST | |||
| 300.00 | 172.10 | 179.00 | 175.55 | % | 0.59 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 9/15/2025 4:00:02 PM EST | |||
| 310.00 | 162.00 | 168.90 | 165.45 | % | 0.53 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 9/15/2025 4:00:02 PM EST | |||
| 320.00 | 152.30 | 158.90 | 155.60 | % | 0.49 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 9/15/2025 4:00:02 PM EST | |||
| 330.00 | 142.20 | 149.10 | 145.65 | % | 0.44 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 9/15/2025 4:00:02 PM EST | |||
| 340.00 | 132.20 | 139.10 | 135.65 | % | 0.40 | 0 | 0 | 0.89 | 1.00 | 0.00 | -0.02 | 9/15/2025 4:00:02 PM EST | |||
| 350.00 | 122.30 | 129.10 | 125.70 | 102.00 | 0.00 | 0.00% | 0.36 | 0 | 1 | 0.83 | 1.00 | 0.00 | -0.03 | 8/6/2025 | 9/15/2025 4:00:02 PM EST |
| 360.00 | 112.40 | 119.30 | 115.85 | 79.10 | 0.00 | 0.00% | 0.32 | 0 | 1 | 0.77 | 0.99 | 0.00 | -0.05 | 7/2/2025 | 9/15/2025 4:00:02 PM EST |
| 370.00 | 102.60 | 109.40 | 106.00 | 129.00 | 0.00 | 0.00% | 0.29 | 0 | 2 | 0.69 | 0.99 | 0.00 | -0.10 | 8/20/2025 | 9/15/2025 4:00:02 PM EST |
| 380.00 | 92.80 | 99.90 | 96.35 | 112.40 | 0.00 | 0.00% | 0.25 | 0 | 24 | 0.54 | 0.98 | 0.00 | -0.10 | 8/28/2025 | 9/15/2025 4:00:02 PM EST |
| 390.00 | 83.10 | 89.90 | 86.50 | 56.20 | 0.00 | 0.00% | 0.22 | 0 | 6 | 0.50 | 0.97 | 0.00 | -0.14 | 7/3/2025 | 9/15/2025 4:00:02 PM EST |
| 400.00 | 73.50 | 78.40 | 75.95 | 101.72 | 0.00 | 0.00% | 0.19 | 0 | 28 | 0.48 | 0.96 | 0.00 | -0.14 | 8/22/2025 | 9/15/2025 4:00:02 PM EST |
| 410.00 | 64.10 | 68.80 | 66.45 | 84.45 | 0.00 | 0.00% | 0.16 | 0 | 40 | 0.44 | 0.94 | 0.00 | -0.16 | 8/29/2025 | 9/15/2025 4:00:02 PM EST |
| 420.00 | 56.90 | 59.60 | 58.25 | 68.09 | 0.00 | 0.00% | 0.14 | 0 | 88 | 0.29 | 0.92 | 0.00 | -0.18 | 9/2/2025 | 9/15/2025 4:00:02 PM EST |
| 430.00 | 48.70 | 51.10 | 49.90 | 57.81 | 0.00 | 0.00% | 0.12 | 0 | 152 | 0.31 | 0.88 | 0.00 | -0.22 | 9/10/2025 | 9/15/2025 4:00:02 PM EST |
| 440.00 | 39.90 | 42.70 | 41.30 | 51.78 | 0.00 | 0.00% | 0.09 | 0 | 63 | 0.30 | 0.82 | 0.01 | -0.25 | 9/9/2025 | 9/15/2025 4:00:02 PM EST |
| 450.00 | 32.50 | 34.70 | 33.60 | 38.81 | -7.04 | -15.36% | 0.07 | 1 | 426 | 0.30 | 0.75 | 0.01 | -0.28 | 9/15/2025 | 9/15/2025 4:00:02 PM EST |
| 460.00 | 25.20 | 27.50 | 26.35 | 27.40 | -6.48 | -19.13% | 0.06 | 306 | 2,628 | 0.30 | 0.67 | 0.01 | -0.31 | 9/15/2025 | 9/15/2025 4:00:02 PM EST |
| 470.00 | 20.10 | 20.80 | 20.45 | 19.65 | -6.95 | -26.13% | 0.04 | 17 | 277 | 0.31 | 0.59 | 0.01 | -0.32 | 9/15/2025 | 9/15/2025 4:00:02 PM EST |
| 480.00 | 14.90 | 15.50 | 15.20 | 15.30 | -5.10 | -25.00% | 0.03 | 26 | 167 | 0.29 | 0.49 | 0.01 | -0.31 | 9/15/2025 | 9/15/2025 4:00:02 PM EST |
| 490.00 | 10.50 | 11.10 | 10.80 | 10.00 | -3.80 | -27.54% | 0.02 | 16 | 160 | 0.29 | 0.40 | 0.01 | -0.28 | 9/15/2025 | 9/15/2025 4:00:02 PM EST |
| 500.00 | 7.30 | 7.70 | 7.50 | 7.10 | -2.40 | -25.27% | 0.01 | 319 | 3,088 | 0.28 | 0.31 | 0.01 | -0.25 | 9/15/2025 | 9/15/2025 4:00:02 PM EST |
| 510.00 | 4.70 | 5.30 | 5.00 | 4.80 | -2.80 | -36.85% | 0.01 | 3,006 | 7,599 | 0.28 | 0.23 | 0.01 | -0.20 | 9/15/2025 | 9/15/2025 4:00:02 PM EST |
| 520.00 | 2.80 | 3.50 | 3.15 | 3.22 | -2.33 | -41.99% | 0.01 | 6 | 140 | 0.28 | 0.16 | 0.01 | -0.15 | 9/15/2025 | 9/15/2025 4:00:02 PM EST |
| 530.00 | 1.25 | 2.25 | 1.75 | 2.18 | -1.22 | -35.89% | 0.00 | 4 | 188 | 0.27 | 0.11 | 0.00 | -0.11 | 9/15/2025 | 9/15/2025 4:00:02 PM EST |
| 540.00 | 1.00 | 1.45 | 1.23 | 1.15 | -0.85 | -42.50% | 0.00 | 10,045 | 10,316 | 0.28 | 0.07 | 0.00 | -0.08 | 9/15/2025 | 9/15/2025 4:00:02 PM EST |
| 550.00 | 0.20 | 1.20 | 0.70 | 0.70 | -0.61 | -46.57% | 0.00 | 18 | 4,723 | 0.27 | 0.04 | 0.00 | -0.06 | 9/15/2025 | 9/15/2025 4:00:02 PM EST |
| 560.00 | 0.00 | 0.90 | 0.45 | 1.27 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.33 | 0.03 | 0.00 | -0.03 | 9/11/2025 | 9/15/2025 4:00:02 PM EST |
| 570.00 | 0.00 | 0.55 | 0.28 | 0.51 | -0.69 | -57.50% | 0.00 | 1 | 15 | 0.33 | 0.01 | 0.00 | -0.02 | 9/15/2025 | 9/15/2025 4:00:02 PM EST |
| 580.00 | 0.00 | 0.60 | 0.30 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.36 | 0.01 | 0.00 | -0.01 | 8/27/2025 | 9/15/2025 4:00:02 PM EST |
| 590.00 | 0.00 | 4.40 | 2.20 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.58 | 0.00 | 0.00 | -0.01 | 8/15/2025 | 9/15/2025 4:00:02 PM EST |
| 600.00 | 0.00 | 0.90 | 0.45 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.43 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/15/2025 4:00:02 PM EST |
| 610.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 9/15/2025 4:00:02 PM EST | |||
| 620.00 | 0.00 | 4.30 | 2.15 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.67 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 9/15/2025 4:00:02 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 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 9/15/2025 4:00:02 PM EST | |||
| 250.00 | 0.00 | 2.35 | 1.18 | % | 0.00 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 9/15/2025 4:00:02 PM EST | |||
| 260.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 9/15/2025 4:00:02 PM EST | |||
| 270.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 9/15/2025 4:00:02 PM EST | |||
| 280.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 9/15/2025 4:00:02 PM EST | |||
| 290.00 | 0.00 | 4.30 | 2.15 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.16 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 9/15/2025 4:00:02 PM EST |
| 300.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 9/15/2025 4:00:02 PM EST | |||
| 310.00 | 0.00 | 4.30 | 2.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.03 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/15/2025 4:00:02 PM EST |
| 320.00 | 0.00 | 4.30 | 2.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.97 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 9/15/2025 4:00:02 PM EST |
| 330.00 | 0.00 | 4.30 | 2.15 | 0.56 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.91 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 9/15/2025 4:00:02 PM EST |
| 340.00 | 0.00 | 0.70 | 0.35 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.58 | 0.00 | 0.00 | -0.02 | 8/11/2025 | 9/15/2025 4:00:02 PM EST |
| 350.00 | 0.00 | 1.75 | 0.88 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.64 | 0.00 | 0.00 | -0.03 | 7/24/2025 | 9/15/2025 4:00:02 PM EST |
| 360.00 | 0.00 | 0.85 | 0.43 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 1,512 | 0.51 | -0.01 | 0.00 | -0.05 | 9/10/2025 | 9/15/2025 4:00:02 PM EST |
| 370.00 | 0.15 | 1.50 | 0.83 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.45 | -0.01 | 0.00 | -0.10 | 8/26/2025 | 9/15/2025 4:00:02 PM EST |
| 380.00 | 0.05 | 4.00 | 2.03 | 2.25 | 0.00 | 0.00% | 0.01 | 0 | 103 | 0.46 | -0.02 | 0.00 | -0.10 | 8/11/2025 | 9/15/2025 4:00:02 PM EST |
| 390.00 | 0.20 | 1.50 | 0.85 | 0.67 | -0.08 | -10.67% | 0.00 | 20 | 60 | 0.38 | -0.03 | 0.00 | -0.14 | 9/15/2025 | 9/15/2025 4:00:02 PM EST |
| 400.00 | 1.00 | 1.30 | 1.15 | 0.70 | -0.55 | -44.00% | 0.00 | 1 | 119 | 0.37 | -0.04 | 0.00 | -0.14 | 9/15/2025 | 9/15/2025 4:00:02 PM EST |
| 410.00 | 1.55 | 1.75 | 1.65 | 1.65 | +0.40 | +32.00% | 0.00 | 6 | 682 | 0.36 | -0.06 | 0.00 | -0.16 | 9/15/2025 | 9/15/2025 4:00:02 PM EST |
| 420.00 | 2.30 | 2.70 | 2.50 | 2.38 | +0.58 | +32.23% | 0.01 | 1 | 164 | 0.35 | -0.08 | 0.00 | -0.18 | 9/15/2025 | 9/15/2025 4:00:02 PM EST |
| 430.00 | 3.40 | 3.70 | 3.55 | 3.70 | +1.04 | +39.10% | 0.01 | 548 | 1,008 | 0.34 | -0.12 | 0.00 | -0.22 | 9/15/2025 | 9/15/2025 4:00:02 PM EST |
| 440.00 | 4.90 | 5.30 | 5.10 | 5.35 | +1.45 | +37.18% | 0.01 | 4 | 219 | 0.33 | -0.18 | 0.01 | -0.25 | 9/15/2025 | 9/15/2025 4:00:02 PM EST |
| 450.00 | 7.00 | 7.40 | 7.20 | 7.10 | +1.65 | +30.28% | 0.02 | 184 | 108 | 0.32 | -0.25 | 0.01 | -0.28 | 9/15/2025 | 9/15/2025 4:00:02 PM EST |
| 460.00 | 9.70 | 10.30 | 10.00 | 7.30 | 0.00 | 0.00% | 0.02 | 0 | 138 | 0.31 | -0.33 | 0.01 | -0.31 | 9/12/2025 | 9/15/2025 4:00:02 PM EST |
| 470.00 | 13.40 | 14.10 | 13.75 | 14.00 | +2.89 | +26.02% | 0.03 | 26 | 527 | 0.31 | -0.41 | 0.01 | -0.32 | 9/15/2025 | 9/15/2025 4:00:02 PM EST |
| 480.00 | 18.10 | 18.80 | 18.45 | 18.90 | +6.79 | +56.07% | 0.04 | 5 | 387 | 0.30 | -0.51 | 0.01 | -0.31 | 9/15/2025 | 9/15/2025 4:00:02 PM EST |
| 490.00 | 23.50 | 25.10 | 24.30 | 19.50 | 0.00 | 0.00% | 0.05 | 0 | 138 | 0.30 | -0.60 | 0.01 | -0.28 | 9/12/2025 | 9/15/2025 4:00:02 PM EST |
| 500.00 | 30.40 | 31.70 | 31.05 | 29.90 | +5.20 | +21.06% | 0.06 | 53 | 158 | 0.29 | -0.69 | 0.01 | -0.25 | 9/15/2025 | 9/15/2025 4:00:02 PM EST |
| 510.00 | 37.10 | 40.50 | 38.80 | 31.51 | 0.00 | 0.00% | 0.08 | 0 | 52 | 0.29 | -0.77 | 0.01 | -0.20 | 9/12/2025 | 9/15/2025 4:00:02 PM EST |
| 520.00 | 44.50 | 48.80 | 46.65 | 39.00 | 0.00 | 0.00% | 0.09 | 0 | 18 | 0.31 | -0.84 | 0.01 | -0.15 | 9/2/2025 | 9/15/2025 4:00:02 PM EST |
| 530.00 | 55.30 | 60.10 | 57.70 | 55.00 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.40 | -0.89 | 0.00 | -0.11 | 7/23/2025 | 9/15/2025 4:00:02 PM EST |
| 540.00 | 62.60 | 69.70 | 66.15 | 58.80 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.42 | -0.93 | 0.00 | -0.08 | 8/14/2025 | 9/15/2025 4:00:02 PM EST |
| 550.00 | 72.10 | 79.60 | 75.85 | % | 0.14 | 0 | 0 | 0.47 | -0.96 | 0.00 | -0.06 | 9/15/2025 4:00:02 PM EST | |||
| 560.00 | 81.60 | 89.60 | 85.60 | % | 0.15 | 0 | 0 | 0.48 | -0.97 | 0.00 | -0.03 | 9/15/2025 4:00:02 PM EST | |||
| 570.00 | 92.80 | 99.60 | 96.20 | % | 0.17 | 0 | 0 | 0.52 | -0.99 | 0.00 | -0.02 | 9/15/2025 4:00:02 PM EST | |||
| 580.00 | 102.60 | 109.60 | 106.10 | % | 0.18 | 0 | 0 | 0.54 | -0.99 | 0.00 | -0.01 | 9/15/2025 4:00:02 PM EST | |||
| 590.00 | 113.60 | 119.60 | 116.60 | % | 0.20 | 0 | 0 | 0.58 | -1.00 | 0.00 | -0.01 | 9/15/2025 4:00:02 PM EST | |||
| 600.00 | 122.00 | 129.60 | 125.80 | % | 0.21 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 9/15/2025 4:00:02 PM EST | |||
| 610.00 | 132.50 | 139.60 | 136.05 | % | 0.22 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 9/15/2025 4:00:02 PM EST | |||
| 620.00 | 142.90 | 149.60 | 146.25 | % | 0.24 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 9/15/2025 4:00:02 PM EST |