Options Chain for THERMO FISHER SCIENTIFIC INC COM (TMO) - $565.24 as of 11/5/2025 1:04:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 230.00 | 333.00 | 340.70 | 336.85 | % | 1.46 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 11/5/2025 10:59:11 AM EST | |||
| 240.00 | 323.00 | 330.30 | 326.65 | % | 1.36 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 11/5/2025 10:59:11 AM EST | |||
| 250.00 | 314.00 | 319.80 | 316.90 | % | 1.27 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 11/5/2025 10:59:11 AM EST | |||
| 260.00 | 304.00 | 309.80 | 306.90 | % | 1.18 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 11/5/2025 10:59:11 AM EST | |||
| 270.00 | 294.00 | 300.60 | 297.30 | % | 1.10 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 11/5/2025 10:59:11 AM EST | |||
| 280.00 | 284.00 | 290.60 | 287.30 | % | 1.03 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 11/5/2025 10:59:11 AM EST | |||
| 290.00 | 274.00 | 280.70 | 277.35 | % | 0.96 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 11/5/2025 10:59:11 AM EST | |||
| 300.00 | 264.00 | 269.90 | 266.95 | % | 0.89 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 11/5/2025 10:59:11 AM EST | |||
| 310.00 | 254.00 | 260.20 | 257.10 | % | 0.83 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 11/5/2025 10:59:11 AM EST | |||
| 320.00 | 244.00 | 250.00 | 247.00 | 111.00 | 0.00 | 0.00% | 0.77 | 0 | 1 | 0.98 | 1.00 | 0.00 | 0.00 | 6/11/2025 | 11/5/2025 10:59:11 AM EST |
| 330.00 | 234.00 | 240.90 | 237.45 | 87.30 | 0.00 | 0.00% | 0.72 | 0 | 12 | 0.93 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 11/5/2025 10:59:11 AM EST |
| 340.00 | 224.00 | 230.10 | 227.05 | 76.80 | 0.00 | 0.00% | 0.67 | 0 | 1 | 0.89 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 11/5/2025 10:59:11 AM EST |
| 350.00 | 214.00 | 221.00 | 217.50 | 142.20 | 0.00 | 0.00% | 0.62 | 0 | 8 | 0.93 | 1.00 | 0.00 | 0.00 | 9/2/2025 | 11/5/2025 10:59:11 AM EST |
| 360.00 | 204.00 | 211.00 | 207.50 | 87.30 | 0.00 | 0.00% | 0.58 | 0 | 12 | 0.89 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 11/5/2025 10:59:11 AM EST |
| 370.00 | 194.00 | 201.00 | 197.50 | 113.40 | 0.00 | 0.00% | 0.53 | 0 | 1 | 0.82 | 1.00 | 0.00 | 0.00 | 7/23/2025 | 11/5/2025 10:59:11 AM EST |
| 380.00 | 184.00 | 190.50 | 187.25 | 126.40 | 0.00 | 0.00% | 0.49 | 0 | 11 | 0.78 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 11/5/2025 10:59:11 AM EST |
| 390.00 | 174.00 | 181.70 | 177.85 | 74.49 | 0.00 | 0.00% | 0.46 | 0 | 15 | 0.69 | 1.00 | 0.00 | 0.00 | 8/6/2025 | 11/5/2025 10:59:11 AM EST |
| 400.00 | 164.00 | 170.40 | 167.20 | 150.90 | 0.00 | 0.00% | 0.42 | 0 | 128 | 0.66 | 1.00 | 0.00 | -0.01 | 10/20/2025 | 11/5/2025 10:59:11 AM EST |
| 410.00 | 154.00 | 161.20 | 157.60 | 155.75 | 0.00 | 0.00% | 0.38 | 0 | 29 | 0.67 | 1.00 | 0.00 | -0.02 | 10/31/2025 | 11/5/2025 10:59:11 AM EST |
| 420.00 | 144.00 | 151.40 | 147.70 | 122.10 | 0.00 | 0.00% | 0.35 | 0 | 123 | 0.64 | 1.00 | 0.00 | -0.04 | 10/2/2025 | 11/5/2025 10:59:11 AM EST |
| 430.00 | 134.00 | 141.50 | 137.75 | 109.70 | 0.00 | 0.00% | 0.32 | 0 | 98 | 0.61 | 0.99 | 0.00 | -0.05 | 10/1/2025 | 11/5/2025 10:59:11 AM EST |
| 440.00 | 124.00 | 131.60 | 127.80 | 126.00 | 0.00 | 0.00% | 0.29 | 0 | 303 | 0.54 | 0.99 | 0.00 | -0.05 | 10/30/2025 | 11/5/2025 10:59:11 AM EST |
| 450.00 | 114.00 | 120.40 | 117.20 | 116.07 | 0.00 | 0.00% | 0.26 | 0 | 231 | 0.49 | 0.98 | 0.00 | -0.04 | 10/31/2025 | 11/5/2025 10:59:11 AM EST |
| 460.00 | 104.80 | 110.40 | 107.60 | 106.51 | +0.58 | +0.55% | 0.23 | 1 | 348 | 0.46 | 0.98 | 0.00 | -0.08 | 11/5/2025 | 11/5/2025 10:59:11 AM EST |
| 470.00 | 95.00 | 100.60 | 97.80 | 101.10 | 0.00 | 0.00% | 0.21 | 0 | 384 | 0.41 | 0.96 | 0.00 | -0.07 | 11/4/2025 | 11/5/2025 10:59:11 AM EST |
| 480.00 | 85.00 | 91.00 | 88.00 | 91.83 | 0.00 | 0.00% | 0.18 | 0 | 317 | 0.41 | 0.94 | 0.00 | -0.10 | 10/22/2025 | 11/5/2025 10:59:11 AM EST |
| 490.00 | 78.40 | 81.00 | 79.70 | 78.80 | 0.00 | 0.00% | 0.16 | 0 | 311 | 0.37 | 0.91 | 0.00 | -0.12 | 11/4/2025 | 11/5/2025 10:59:11 AM EST |
| 500.00 | 68.10 | 72.50 | 70.30 | 69.00 | -0.40 | -0.58% | 0.14 | 11 | 758 | 0.34 | 0.88 | 0.00 | -0.15 | 11/5/2025 | 11/5/2025 10:59:11 AM EST |
| 510.00 | 60.20 | 62.80 | 61.50 | 59.70 | 0.00 | 0.00% | 0.12 | 0 | 456 | 0.32 | 0.84 | 0.00 | -0.17 | 10/31/2025 | 11/5/2025 10:59:11 AM EST |
| 520.00 | 49.00 | 54.30 | 51.65 | 51.30 | 0.00 | 0.00% | 0.10 | 0 | 252 | 0.30 | 0.80 | 0.00 | -0.20 | 10/31/2025 | 11/5/2025 10:59:11 AM EST |
| 530.00 | 41.20 | 46.50 | 43.85 | 39.31 | -4.69 | -10.66% | 0.08 | 1 | 1,049 | 0.29 | 0.75 | 0.01 | -0.22 | 11/5/2025 | 11/5/2025 10:59:11 AM EST |
| 540.00 | 33.80 | 38.90 | 36.35 | 31.79 | -5.91 | -15.68% | 0.07 | 1 | 305 | 0.28 | 0.69 | 0.01 | -0.24 | 11/5/2025 | 11/5/2025 10:59:11 AM EST |
| 550.00 | 29.80 | 32.00 | 30.90 | 30.00 | 0.00 | 0.00% | 0.06 | 0 | 612 | 0.28 | 0.63 | 0.01 | -0.25 | 11/4/2025 | 11/5/2025 10:59:11 AM EST |
| 560.00 | 24.00 | 25.30 | 24.65 | 23.30 | -1.95 | -7.73% | 0.04 | 1 | 1,665 | 0.28 | 0.55 | 0.01 | -0.25 | 11/5/2025 | 11/5/2025 10:59:11 AM EST |
| 570.00 | 18.80 | 19.90 | 19.35 | 19.10 | 0.00 | 0.00% | 0.03 | 0 | 234 | 0.27 | 0.48 | 0.01 | -0.24 | 11/4/2025 | 11/5/2025 10:59:11 AM EST |
| 580.00 | 14.20 | 15.20 | 14.70 | 14.80 | 0.00 | 0.00% | 0.03 | 0 | 136 | 0.27 | 0.39 | 0.01 | -0.23 | 11/4/2025 | 11/5/2025 10:59:11 AM EST |
| 600.00 | 7.50 | 8.10 | 7.80 | 7.70 | -0.30 | -3.75% | 0.01 | 10 | 249 | 0.25 | 0.24 | 0.01 | -0.17 | 11/5/2025 | 11/5/2025 10:59:11 AM EST |
| 620.00 | 3.40 | 4.00 | 3.70 | 3.60 | 0.00 | 0.00% | 0.01 | 0 | 225 | 0.21 | 0.11 | 0.00 | -0.10 | 11/4/2025 | 11/5/2025 10:59:11 AM EST |
| 640.00 | 1.30 | 2.50 | 1.90 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 112 | 0.25 | 0.05 | 0.00 | -0.05 | 11/3/2025 | 11/5/2025 10:59:11 AM EST |
| 660.00 | 0.00 | 4.80 | 2.40 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.37 | 0.02 | 0.00 | -0.03 | 10/28/2025 | 11/5/2025 10:59:11 AM EST |
| 680.00 | 0.00 | 2.15 | 1.08 | 0.76 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.35 | 0.01 | 0.00 | -0.01 | 10/31/2025 | 11/5/2025 10:59:11 AM EST |
| 700.00 | 0.00 | 4.80 | 2.40 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.47 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 11/5/2025 10:59:11 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 230.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.89 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 11/5/2025 10:59:11 AM EST |
| 240.00 | 0.00 | 4.80 | 2.40 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.57 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 11/5/2025 10:59:11 AM EST |
| 250.00 | 0.00 | 4.80 | 2.40 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.50 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 11/5/2025 10:59:11 AM EST |
| 260.00 | 0.00 | 4.80 | 2.40 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.44 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 11/5/2025 10:59:11 AM EST |
| 270.00 | 0.00 | 4.80 | 2.40 | 2.44 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.38 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 11/5/2025 10:59:11 AM EST |
| 280.00 | 0.00 | 4.80 | 2.40 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 653 | 1.32 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 11/5/2025 10:59:11 AM EST |
| 290.00 | 0.00 | 4.80 | 2.40 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 335 | 1.26 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 11/5/2025 10:59:11 AM EST |
| 300.00 | 0.00 | 4.80 | 2.40 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 50 | 1.21 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 11/5/2025 10:59:11 AM EST |
| 310.00 | 0.00 | 4.80 | 2.40 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 114 | 1.16 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 11/5/2025 10:59:11 AM EST |
| 320.00 | 0.00 | 4.40 | 2.20 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 83 | 1.08 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 11/5/2025 10:59:11 AM EST |
| 330.00 | 0.00 | 4.80 | 2.40 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 197 | 1.05 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 11/5/2025 10:59:11 AM EST |
| 340.00 | 0.00 | 4.80 | 2.40 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 514 | 1.00 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 11/5/2025 10:59:11 AM EST |
| 350.00 | 0.00 | 4.80 | 2.40 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 212 | 0.96 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 11/5/2025 10:59:11 AM EST |
| 360.00 | 0.00 | 0.75 | 0.38 | 0.93 | 0.00 | 0.00% | 0.00 | 0 | 364 | 0.64 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 11/5/2025 10:59:11 AM EST |
| 370.00 | 0.00 | 0.80 | 0.40 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 241 | 0.61 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/5/2025 10:59:11 AM EST |
| 380.00 | 0.00 | 1.50 | 0.75 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 649 | 0.64 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/5/2025 10:59:11 AM EST |
| 390.00 | 0.00 | 0.65 | 0.33 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 208 | 0.53 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/5/2025 10:59:11 AM EST |
| 400.00 | 0.00 | 0.75 | 0.38 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 368 | 0.51 | 0.00 | 0.00 | -0.01 | 11/4/2025 | 11/5/2025 10:59:11 AM EST |
| 410.00 | 0.00 | 1.50 | 0.75 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 609 | 0.54 | 0.00 | 0.00 | -0.02 | 10/29/2025 | 11/5/2025 10:59:11 AM EST |
| 420.00 | 0.00 | 1.10 | 0.55 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 430 | 0.48 | 0.00 | 0.00 | -0.04 | 10/23/2025 | 11/5/2025 10:59:11 AM EST |
| 430.00 | 0.00 | 1.05 | 0.53 | 3.20 | 0.00 | 0.00% | 0.00 | 0 | 503 | 0.44 | -0.01 | 0.00 | -0.05 | 10/29/2025 | 11/5/2025 10:59:11 AM EST |
| 440.00 | 0.00 | 1.25 | 0.63 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 90 | 0.42 | -0.01 | 0.00 | -0.05 | 10/24/2025 | 11/5/2025 10:59:11 AM EST |
| 450.00 | 0.30 | 1.00 | 0.65 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 64 | 0.38 | -0.02 | 0.00 | -0.04 | 10/27/2025 | 11/5/2025 10:59:11 AM EST |
| 460.00 | 0.00 | 3.50 | 1.75 | 2.15 | 0.00 | 0.00% | 0.00 | 0 | 74 | 0.46 | -0.02 | 0.00 | -0.08 | 10/30/2025 | 11/5/2025 10:59:11 AM EST |
| 470.00 | 0.40 | 4.00 | 2.20 | 3.90 | 0.00 | 0.00% | 0.00 | 0 | 287 | 0.34 | -0.04 | 0.00 | -0.07 | 10/30/2025 | 11/5/2025 10:59:11 AM EST |
| 480.00 | 0.85 | 2.60 | 1.73 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 576 | 0.31 | -0.06 | 0.00 | -0.10 | 11/4/2025 | 11/5/2025 10:59:11 AM EST |
| 490.00 | 1.20 | 2.05 | 1.63 | 1.60 | +0.10 | +6.67% | 0.00 | 8 | 317 | 0.27 | -0.09 | 0.00 | -0.12 | 11/5/2025 | 11/5/2025 10:59:11 AM EST |
| 500.00 | 2.10 | 2.70 | 2.40 | 2.50 | +0.35 | +16.28% | 0.00 | 2 | 352 | 0.29 | -0.12 | 0.00 | -0.15 | 11/5/2025 | 11/5/2025 10:59:11 AM EST |
| 510.00 | 3.10 | 3.90 | 3.50 | 3.10 | 0.00 | 0.00% | 0.01 | 0 | 229 | 0.28 | -0.16 | 0.00 | -0.17 | 11/4/2025 | 11/5/2025 10:59:11 AM EST |
| 520.00 | 4.50 | 4.90 | 4.70 | 4.86 | -0.19 | -3.77% | 0.01 | 1 | 193 | 0.28 | -0.20 | 0.00 | -0.20 | 11/5/2025 | 11/5/2025 10:59:11 AM EST |
| 530.00 | 6.40 | 6.90 | 6.65 | 9.25 | +2.10 | +29.38% | 0.01 | 1 | 244 | 0.27 | -0.25 | 0.01 | -0.22 | 11/5/2025 | 11/5/2025 10:59:11 AM EST |
| 540.00 | 8.80 | 9.40 | 9.10 | 9.45 | -0.20 | -2.08% | 0.02 | 3 | 561 | 0.27 | -0.31 | 0.01 | -0.24 | 11/5/2025 | 11/5/2025 10:59:11 AM EST |
| 550.00 | 11.80 | 12.50 | 12.15 | 12.90 | +1.25 | +10.73% | 0.02 | 1 | 118 | 0.26 | -0.37 | 0.01 | -0.25 | 11/5/2025 | 11/5/2025 10:59:11 AM EST |
| 560.00 | 15.60 | 16.30 | 15.95 | 17.00 | +1.70 | +11.12% | 0.03 | 1 | 92 | 0.26 | -0.45 | 0.01 | -0.25 | 11/5/2025 | 11/5/2025 10:59:11 AM EST |
| 570.00 | 20.00 | 20.80 | 20.40 | 21.90 | 0.00 | 0.00% | 0.04 | 0 | 130 | 0.26 | -0.52 | 0.01 | -0.24 | 11/4/2025 | 11/5/2025 10:59:11 AM EST |
| 580.00 | 25.20 | 26.20 | 25.70 | 27.30 | +0.50 | +1.87% | 0.04 | 3 | 21 | 0.25 | -0.61 | 0.01 | -0.23 | 11/5/2025 | 11/5/2025 10:59:11 AM EST |
| 600.00 | 38.50 | 43.80 | 41.15 | 40.40 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.23 | -0.76 | 0.01 | -0.17 | 10/22/2025 | 11/5/2025 10:59:11 AM EST |
| 620.00 | 54.20 | 60.00 | 57.10 | % | 0.09 | 0 | 0 | 0.32 | -0.89 | 0.00 | -0.10 | 11/5/2025 10:59:11 AM EST | |||
| 640.00 | 72.00 | 78.70 | 75.35 | % | 0.12 | 0 | 0 | 0.35 | -0.95 | 0.00 | -0.05 | 11/5/2025 10:59:11 AM EST | |||
| 660.00 | 90.60 | 98.00 | 94.30 | % | 0.14 | 0 | 0 | 0.41 | -0.98 | 0.00 | -0.03 | 11/5/2025 10:59:11 AM EST | |||
| 680.00 | 110.60 | 118.00 | 114.30 | % | 0.17 | 0 | 0 | 0.46 | -0.99 | 0.00 | -0.01 | 11/5/2025 10:59:11 AM EST | |||
| 700.00 | 130.60 | 138.00 | 134.30 | % | 0.19 | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 11/5/2025 10:59:11 AM EST |