Options Chain for THERMO FISHER SCIENTIFIC INC COM (TMO) - $537.00 as of 10/8/2025 4:47:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 250.00 | 285.00 | 292.30 | 288.65 | % | 1.15 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:56 PM EST | |||
| 260.00 | 275.00 | 282.40 | 278.70 | 234.10 | 0.00 | 0.00% | 1.07 | 0 | 2 | 1.36 | 1.00 | 0.00 | 0.00 | 9/2/2025 | 10/8/2025 3:59:56 PM EST |
| 270.00 | 265.00 | 272.50 | 268.75 | % | 1.00 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:56 PM EST | |||
| 280.00 | 255.00 | 262.50 | 258.75 | % | 0.92 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:56 PM EST | |||
| 290.00 | 246.00 | 252.40 | 249.20 | % | 0.86 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:56 PM EST | |||
| 300.00 | 236.00 | 242.30 | 239.15 | % | 0.80 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:56 PM EST | |||
| 310.00 | 226.00 | 232.50 | 229.25 | % | 0.74 | 0 | 0 | 1.05 | 1.00 | 0.00 | -0.01 | 10/8/2025 3:59:56 PM EST | |||
| 320.00 | 216.10 | 222.40 | 219.25 | % | 0.69 | 0 | 0 | 0.99 | 1.00 | 0.00 | -0.01 | 10/8/2025 3:59:56 PM EST | |||
| 330.00 | 206.00 | 212.40 | 209.20 | % | 0.63 | 0 | 0 | 0.94 | 1.00 | 0.00 | -0.01 | 10/8/2025 3:59:56 PM EST | |||
| 340.00 | 196.00 | 202.70 | 199.35 | % | 0.59 | 0 | 0 | 0.91 | 1.00 | 0.00 | -0.03 | 10/8/2025 3:59:56 PM EST | |||
| 350.00 | 186.00 | 192.80 | 189.40 | 137.01 | 0.00 | 0.00% | 0.54 | 0 | 1 | 0.86 | 1.00 | 0.00 | -0.04 | 7/23/2025 | 10/8/2025 3:59:56 PM EST |
| 360.00 | 176.00 | 182.80 | 179.40 | % | 0.50 | 0 | 0 | 0.81 | 1.00 | 0.00 | -0.05 | 10/8/2025 3:59:56 PM EST | |||
| 370.00 | 166.10 | 172.80 | 169.45 | % | 0.46 | 0 | 0 | 0.76 | 1.00 | 0.00 | -0.05 | 10/8/2025 3:59:56 PM EST | |||
| 380.00 | 156.10 | 163.00 | 159.55 | % | 0.42 | 0 | 0 | 0.72 | 0.99 | 0.00 | -0.06 | 10/8/2025 3:59:56 PM EST | |||
| 390.00 | 146.20 | 153.20 | 149.70 | % | 0.38 | 0 | 0 | 0.69 | 0.99 | 0.00 | -0.07 | 10/8/2025 3:59:56 PM EST | |||
| 400.00 | 136.80 | 143.50 | 140.15 | 106.69 | 0.00 | 0.00% | 0.35 | 0 | 4 | 0.66 | 0.97 | 0.00 | -0.11 | 8/22/2025 | 10/8/2025 3:59:56 PM EST |
| 410.00 | 125.30 | 133.80 | 129.55 | 84.60 | 0.00 | 0.00% | 0.32 | 0 | 1 | 0.65 | 0.97 | 0.00 | -0.11 | 7/23/2025 | 10/8/2025 3:59:56 PM EST |
| 420.00 | 116.00 | 124.00 | 120.00 | 53.50 | 0.00 | 0.00% | 0.29 | 0 | 4 | 0.59 | 0.97 | 0.00 | -0.11 | 9/29/2025 | 10/8/2025 3:59:56 PM EST |
| 430.00 | 107.20 | 114.60 | 110.90 | 59.38 | 0.00 | 0.00% | 0.26 | 0 | 4 | 0.56 | 0.93 | 0.00 | -0.18 | 9/22/2025 | 10/8/2025 3:59:56 PM EST |
| 440.00 | 97.50 | 105.00 | 101.25 | 47.80 | 0.00 | 0.00% | 0.23 | 0 | 12 | 0.54 | 0.92 | 0.00 | -0.17 | 9/23/2025 | 10/8/2025 3:59:56 PM EST |
| 450.00 | 88.40 | 94.20 | 91.30 | 92.70 | +10.17 | +12.33% | 0.20 | 2 | 7 | 0.47 | 0.91 | 0.00 | -0.18 | 10/8/2025 | 10/8/2025 3:59:56 PM EST |
| 460.00 | 81.00 | 84.70 | 82.85 | 83.45 | -5.80 | -6.50% | 0.18 | 5 | 26 | 0.38 | 0.89 | 0.00 | -0.20 | 10/8/2025 | 10/8/2025 3:59:56 PM EST |
| 470.00 | 72.20 | 75.70 | 73.95 | 80.20 | 0.00 | 0.00% | 0.16 | 0 | 38 | 0.36 | 0.87 | 0.00 | -0.21 | 10/3/2025 | 10/8/2025 3:59:56 PM EST |
| 480.00 | 64.00 | 66.70 | 65.35 | 70.13 | 0.00 | 0.00% | 0.14 | 0 | 138 | 0.36 | 0.84 | 0.00 | -0.23 | 10/7/2025 | 10/8/2025 3:59:56 PM EST |
| 490.00 | 56.00 | 58.90 | 57.45 | 60.50 | 0.00 | 0.00% | 0.12 | 0 | 323 | 0.37 | 0.80 | 0.00 | -0.24 | 10/7/2025 | 10/8/2025 3:59:56 PM EST |
| 500.00 | 49.30 | 50.70 | 50.00 | 52.50 | -0.10 | -0.19% | 0.10 | 3 | 195 | 0.36 | 0.76 | 0.00 | -0.26 | 10/8/2025 | 10/8/2025 3:59:56 PM EST |
| 510.00 | 41.90 | 43.90 | 42.90 | 47.20 | +1.70 | +3.74% | 0.08 | 4 | 85 | 0.36 | 0.70 | 0.01 | -0.28 | 10/8/2025 | 10/8/2025 3:59:56 PM EST |
| 520.00 | 35.40 | 36.90 | 36.15 | 38.66 | -0.14 | -0.37% | 0.07 | 3 | 281 | 0.35 | 0.64 | 0.01 | -0.29 | 10/8/2025 | 10/8/2025 3:59:56 PM EST |
| 530.00 | 29.80 | 30.80 | 30.30 | 32.00 | -0.55 | -1.69% | 0.06 | 6 | 441 | 0.35 | 0.58 | 0.01 | -0.30 | 10/8/2025 | 10/8/2025 3:59:56 PM EST |
| 540.00 | 24.40 | 25.50 | 24.95 | 26.45 | -0.75 | -2.76% | 0.05 | 1 | 351 | 0.34 | 0.52 | 0.01 | -0.31 | 10/8/2025 | 10/8/2025 3:59:56 PM EST |
| 550.00 | 19.90 | 20.70 | 20.30 | 21.00 | -0.90 | -4.11% | 0.04 | 15 | 6,871 | 0.34 | 0.45 | 0.01 | -0.30 | 10/8/2025 | 10/8/2025 3:59:56 PM EST |
| 560.00 | 15.80 | 16.60 | 16.20 | 18.60 | +0.60 | +3.34% | 0.03 | 24 | 274 | 0.34 | 0.39 | 0.01 | -0.29 | 10/8/2025 | 10/8/2025 3:59:56 PM EST |
| 570.00 | 12.50 | 13.30 | 12.90 | 13.62 | -3.08 | -18.45% | 0.02 | 6 | 6,040 | 0.33 | 0.34 | 0.01 | -0.28 | 10/8/2025 | 10/8/2025 3:59:56 PM EST |
| 580.00 | 9.70 | 10.40 | 10.05 | 12.34 | +1.13 | +10.08% | 0.02 | 1 | 30 | 0.33 | 0.29 | 0.01 | -0.26 | 10/8/2025 | 10/8/2025 3:59:56 PM EST |
| 590.00 | 7.40 | 8.30 | 7.85 | 9.45 | -1.48 | -13.55% | 0.01 | 3 | 12 | 0.33 | 0.24 | 0.00 | -0.24 | 10/8/2025 | 10/8/2025 3:59:56 PM EST |
| 600.00 | 5.30 | 6.40 | 5.85 | 6.66 | 0.00 | 0.00% | 0.01 | 0 | 6,801 | 0.33 | 0.20 | 0.00 | -0.22 | 10/7/2025 | 10/8/2025 3:59:56 PM EST |
| 610.00 | 4.10 | 5.40 | 4.75 | 6.14 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.33 | 0.17 | 0.00 | -0.19 | 10/3/2025 | 10/8/2025 3:59:56 PM EST |
| 620.00 | 3.00 | 3.70 | 3.35 | 4.00 | +0.20 | +5.27% | 0.01 | 3 | 6,138 | 0.32 | 0.14 | 0.00 | -0.17 | 10/8/2025 | 10/8/2025 3:59:56 PM EST |
| 640.00 | 1.50 | 2.20 | 1.85 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 117 | 0.32 | 0.10 | 0.00 | -0.14 | 10/2/2025 | 10/8/2025 3:59:56 PM EST |
| 660.00 | 0.00 | 2.75 | 1.38 | % | 0.00 | 0 | 0 | 0.41 | 0.06 | 0.00 | -0.10 | 10/8/2025 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 250.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:56 PM EST | |||
| 260.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:56 PM EST | |||
| 270.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:56 PM EST | |||
| 280.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:56 PM EST | |||
| 290.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:56 PM EST | |||
| 300.00 | 0.00 | 2.80 | 1.40 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:56 PM EST | |||
| 310.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | -0.01 | 10/8/2025 3:59:56 PM EST | |||
| 320.00 | 0.00 | 4.30 | 2.15 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.01 | 0.00 | 0.00 | -0.01 | 8/18/2025 | 10/8/2025 3:59:56 PM EST |
| 330.00 | 0.00 | 4.30 | 2.15 | 0.94 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.96 | 0.00 | 0.00 | -0.01 | 7/30/2025 | 10/8/2025 3:59:56 PM EST |
| 340.00 | 0.10 | 4.30 | 2.20 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.71 | 0.00 | 0.00 | -0.03 | 10/7/2025 | 10/8/2025 3:59:56 PM EST |
| 350.00 | 0.00 | 4.40 | 2.20 | 2.79 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.87 | 0.00 | 0.00 | -0.04 | 8/1/2025 | 10/8/2025 3:59:56 PM EST |
| 360.00 | 0.00 | 4.40 | 2.20 | 3.49 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.82 | 0.00 | 0.00 | -0.05 | 8/1/2025 | 10/8/2025 3:59:56 PM EST |
| 370.00 | 0.00 | 4.50 | 2.25 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.78 | 0.00 | 0.00 | -0.05 | 10/1/2025 | 10/8/2025 3:59:56 PM EST |
| 380.00 | 0.00 | 4.50 | 2.25 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.74 | -0.01 | 0.00 | -0.06 | 10/2/2025 | 10/8/2025 3:59:56 PM EST |
| 390.00 | 0.00 | 4.70 | 2.35 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.70 | -0.01 | 0.00 | -0.07 | 10/3/2025 | 10/8/2025 3:59:56 PM EST |
| 400.00 | 0.00 | 1.10 | 0.55 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.48 | -0.03 | 0.00 | -0.11 | 10/7/2025 | 10/8/2025 3:59:56 PM EST |
| 410.00 | 0.50 | 1.00 | 0.75 | 0.82 | 0.00 | 0.00% | 0.00 | 0 | 116 | 0.41 | -0.03 | 0.00 | -0.11 | 10/6/2025 | 10/8/2025 3:59:56 PM EST |
| 420.00 | 0.00 | 4.60 | 2.30 | 1.12 | 0.00 | 0.00% | 0.01 | 0 | 95 | 0.57 | -0.03 | 0.00 | -0.11 | 10/6/2025 | 10/8/2025 3:59:56 PM EST |
| 430.00 | 0.50 | 1.80 | 1.15 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 159 | 0.36 | -0.07 | 0.00 | -0.18 | 10/7/2025 | 10/8/2025 3:59:56 PM EST |
| 440.00 | 1.65 | 2.15 | 1.90 | 1.85 | 0.00 | 0.00% | 0.00 | 0 | 99 | 0.39 | -0.08 | 0.00 | -0.17 | 10/7/2025 | 10/8/2025 3:59:56 PM EST |
| 450.00 | 2.25 | 3.00 | 2.63 | 2.35 | +0.15 | +6.82% | 0.01 | 1 | 425 | 0.38 | -0.09 | 0.00 | -0.18 | 10/8/2025 | 10/8/2025 3:59:56 PM EST |
| 460.00 | 3.20 | 3.80 | 3.50 | 3.60 | +0.45 | +14.29% | 0.01 | 4 | 97 | 0.37 | -0.11 | 0.00 | -0.20 | 10/8/2025 | 10/8/2025 3:59:56 PM EST |
| 470.00 | 4.40 | 5.00 | 4.70 | 4.40 | -0.21 | -4.56% | 0.01 | 1 | 76 | 0.37 | -0.13 | 0.00 | -0.21 | 10/8/2025 | 10/8/2025 3:59:56 PM EST |
| 480.00 | 6.20 | 6.70 | 6.45 | 5.71 | -0.35 | -5.78% | 0.01 | 7 | 168 | 0.37 | -0.16 | 0.00 | -0.23 | 10/8/2025 | 10/8/2025 3:59:56 PM EST |
| 490.00 | 8.00 | 9.30 | 8.65 | 7.54 | -0.01 | -0.14% | 0.02 | 7 | 88 | 0.37 | -0.20 | 0.00 | -0.24 | 10/8/2025 | 10/8/2025 3:59:56 PM EST |
| 500.00 | 10.40 | 11.70 | 11.05 | 9.10 | 0.00 | 0.00% | 0.02 | 0 | 115 | 0.36 | -0.24 | 0.00 | -0.26 | 10/6/2025 | 10/8/2025 3:59:56 PM EST |
| 510.00 | 13.30 | 14.30 | 13.80 | 11.40 | -1.40 | -10.94% | 0.03 | 62 | 100 | 0.35 | -0.30 | 0.01 | -0.28 | 10/8/2025 | 10/8/2025 3:59:56 PM EST |
| 520.00 | 16.20 | 20.40 | 18.30 | 16.00 | 0.00 | 0.00% | 0.04 | 0 | 12 | 0.36 | -0.36 | 0.01 | -0.29 | 10/7/2025 | 10/8/2025 3:59:56 PM EST |
| 530.00 | 20.70 | 23.20 | 21.95 | 20.28 | 0.00 | 0.00% | 0.04 | 0 | 17 | 0.35 | -0.42 | 0.01 | -0.30 | 10/7/2025 | 10/8/2025 3:59:56 PM EST |
| 540.00 | 25.50 | 26.50 | 26.00 | 22.20 | -2.50 | -10.13% | 0.05 | 17 | 40 | 0.34 | -0.48 | 0.01 | -0.31 | 10/8/2025 | 10/8/2025 3:59:56 PM EST |
| 550.00 | 30.70 | 33.50 | 32.10 | 29.80 | 0.00 | 0.00% | 0.06 | 0 | 14 | 0.34 | -0.55 | 0.01 | -0.30 | 10/7/2025 | 10/8/2025 3:59:56 PM EST |
| 560.00 | 36.70 | 38.00 | 37.35 | 33.40 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.33 | -0.61 | 0.01 | -0.29 | 10/3/2025 | 10/8/2025 3:59:56 PM EST |
| 570.00 | 42.20 | 44.60 | 43.40 | % | 0.08 | 0 | 0 | 0.32 | -0.66 | 0.01 | -0.28 | 10/8/2025 3:59:56 PM EST | |||
| 580.00 | 48.20 | 54.10 | 51.15 | % | 0.09 | 0 | 0 | 0.32 | -0.71 | 0.01 | -0.26 | 10/8/2025 3:59:56 PM EST | |||
| 590.00 | 56.70 | 62.90 | 59.80 | % | 0.10 | 0 | 0 | 0.33 | -0.76 | 0.00 | -0.24 | 10/8/2025 3:59:56 PM EST | |||
| 600.00 | 65.40 | 70.80 | 68.10 | % | 0.11 | 0 | 0 | 0.33 | -0.80 | 0.00 | -0.22 | 10/8/2025 3:59:56 PM EST | |||
| 610.00 | 73.60 | 78.70 | 76.15 | % | 0.12 | 0 | 0 | 0.31 | -0.83 | 0.00 | -0.19 | 10/8/2025 3:59:56 PM EST | |||
| 620.00 | 82.50 | 87.90 | 85.20 | % | 0.14 | 0 | 0 | 0.40 | -0.86 | 0.00 | -0.17 | 10/8/2025 3:59:56 PM EST | |||
| 640.00 | 100.00 | 105.00 | 102.50 | % | 0.16 | 0 | 0 | 0.38 | -0.90 | 0.00 | -0.14 | 10/8/2025 3:59:56 PM EST | |||
| 660.00 | 119.50 | 125.80 | 122.65 | % | 0.19 | 0 | 0 | 0.46 | -0.94 | 0.00 | -0.10 | 10/8/2025 3:59:56 PM EST |