Options Chain for THERMO FISHER SCIENTIFIC INC COM (TMO) - $515.00 as of 2/19/2026 6:07:33 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 320.00 | 192.00 | 200.30 | 196.15 | % | 0.61 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 2/19/2026 4:00:06 PM EST | |||
| 330.00 | 182.00 | 190.20 | 186.10 | % | 0.56 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 2/19/2026 4:00:06 PM EST | |||
| 340.00 | 172.00 | 180.40 | 176.20 | % | 0.52 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 2/19/2026 4:00:06 PM EST | |||
| 350.00 | 162.10 | 170.50 | 166.30 | % | 0.48 | 0 | 0 | 0.85 | 1.00 | 0.00 | -0.01 | 2/19/2026 4:00:06 PM EST | |||
| 360.00 | 153.00 | 160.60 | 156.80 | % | 0.44 | 0 | 0 | 0.80 | 1.00 | 0.00 | -0.02 | 2/19/2026 4:00:06 PM EST | |||
| 370.00 | 143.00 | 150.70 | 146.85 | % | 0.40 | 0 | 0 | 0.75 | 1.00 | 0.00 | -0.03 | 2/19/2026 4:00:06 PM EST | |||
| 380.00 | 133.00 | 140.90 | 136.95 | % | 0.36 | 0 | 0 | 0.71 | 0.99 | 0.00 | -0.04 | 2/19/2026 4:00:06 PM EST | |||
| 390.00 | 123.00 | 131.00 | 127.00 | % | 0.33 | 0 | 0 | 0.67 | 0.99 | 0.00 | -0.05 | 2/19/2026 4:00:06 PM EST | |||
| 400.00 | 113.00 | 119.40 | 116.20 | % | 0.29 | 0 | 0 | 0.56 | 0.98 | 0.00 | -0.06 | 2/19/2026 4:00:06 PM EST | |||
| 410.00 | 104.20 | 109.90 | 107.05 | % | 0.26 | 0 | 0 | 0.57 | 0.97 | 0.00 | -0.05 | 2/19/2026 4:00:06 PM EST | |||
| 420.00 | 94.00 | 100.00 | 97.00 | % | 0.23 | 0 | 0 | 0.49 | 0.96 | 0.00 | -0.09 | 2/19/2026 4:00:06 PM EST | |||
| 430.00 | 84.20 | 90.50 | 87.35 | % | 0.20 | 0 | 0 | 0.46 | 0.94 | 0.00 | -0.11 | 2/19/2026 4:00:06 PM EST | |||
| 440.00 | 75.30 | 81.50 | 78.40 | % | 0.18 | 0 | 0 | 0.38 | 0.91 | 0.00 | -0.13 | 2/19/2026 4:00:06 PM EST | |||
| 450.00 | 66.00 | 72.10 | 69.05 | % | 0.15 | 0 | 0 | 0.36 | 0.88 | 0.00 | -0.15 | 2/19/2026 4:00:06 PM EST | |||
| 460.00 | 58.40 | 63.30 | 60.85 | % | 0.13 | 0 | 0 | 0.38 | 0.84 | 0.00 | -0.17 | 2/19/2026 4:00:06 PM EST | |||
| 470.00 | 49.30 | 54.60 | 51.95 | % | 0.11 | 0 | 0 | 0.35 | 0.80 | 0.00 | -0.20 | 2/19/2026 4:00:06 PM EST | |||
| 480.00 | 43.90 | 46.60 | 45.25 | 38.30 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.36 | 0.75 | 0.01 | -0.22 | 2/19/2026 | 2/19/2026 4:00:06 PM EST |
| 490.00 | 36.10 | 38.40 | 37.25 | % | 0.08 | 0 | 0 | 0.34 | 0.69 | 0.01 | -0.24 | 2/19/2026 4:00:06 PM EST | |||
| 500.00 | 29.10 | 31.40 | 30.25 | 31.20 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.33 | 0.62 | 0.01 | -0.25 | 2/12/2026 | 2/19/2026 4:00:06 PM EST |
| 510.00 | 22.80 | 25.30 | 24.05 | 20.40 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.31 | 0.55 | 0.01 | -0.25 | 2/17/2026 | 2/19/2026 4:00:06 PM EST |
| 520.00 | 17.40 | 19.80 | 18.60 | % | 0.04 | 0 | 0 | 0.30 | 0.48 | 0.01 | -0.25 | 2/19/2026 4:00:06 PM EST | |||
| 530.00 | 12.90 | 15.70 | 14.30 | % | 0.03 | 0 | 0 | 0.30 | 0.40 | 0.01 | -0.24 | 2/19/2026 4:00:06 PM EST | |||
| 540.00 | 9.30 | 11.10 | 10.20 | 11.80 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.29 | 0.32 | 0.01 | -0.21 | 2/13/2026 | 2/19/2026 4:00:06 PM EST |
| 550.00 | 6.50 | 8.00 | 7.25 | 6.17 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.28 | 0.25 | 0.01 | -0.18 | 2/18/2026 | 2/19/2026 4:00:06 PM EST |
| 560.00 | 4.40 | 5.70 | 5.05 | 4.30 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.28 | 0.19 | 0.01 | -0.15 | 2/18/2026 | 2/19/2026 4:00:06 PM EST |
| 570.00 | 3.00 | 3.90 | 3.45 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.27 | 0.13 | 0.00 | -0.12 | 2/19/2026 | 2/19/2026 4:00:06 PM EST |
| 580.00 | 0.05 | 2.65 | 1.35 | % | 0.00 | 0 | 0 | 0.21 | 0.09 | 0.00 | -0.09 | 2/19/2026 4:00:06 PM EST | |||
| 590.00 | 0.05 | 4.80 | 2.43 | 1.80 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.26 | 0.06 | 0.00 | -0.07 | 2/17/2026 | 2/19/2026 4:00:06 PM EST |
| 600.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.39 | 0.05 | 0.00 | -0.06 | 2/19/2026 4:00:06 PM EST | |||
| 610.00 | 0.05 | 4.80 | 2.43 | % | 0.00 | 0 | 0 | 0.31 | 0.03 | 0.00 | -0.04 | 2/19/2026 4:00:06 PM EST | |||
| 620.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.45 | 0.02 | 0.00 | -0.03 | 2/19/2026 4:00:06 PM EST | |||
| 630.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.48 | 0.01 | 0.00 | -0.02 | 2/19/2026 4:00:06 PM EST | |||
| 640.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.50 | 0.01 | 0.00 | -0.01 | 2/19/2026 4:00:06 PM EST | |||
| 650.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | -0.01 | 2/19/2026 4:00:06 PM EST | |||
| 660.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | -0.01 | 2/19/2026 4:00:06 PM EST | |||
| 670.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 2/19/2026 4:00:06 PM EST | |||
| 680.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 2/19/2026 4:00:06 PM EST | |||
| 690.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 2/19/2026 4:00:06 PM EST | |||
| 700.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 2/19/2026 4:00:06 PM EST | |||
| 710.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 2/19/2026 4:00:06 PM EST | |||
| 720.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 2/19/2026 4:00:06 PM EST | |||
| 730.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 2/19/2026 4:00:06 PM EST | |||
| 740.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 2/19/2026 4:00:06 PM EST | |||
| 750.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 2/19/2026 4:00:06 PM EST | |||
| 760.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 2/19/2026 4:00:06 PM EST | |||
| 770.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 2/19/2026 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 320.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 2/19/2026 4:00:06 PM EST | |||
| 330.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 2/19/2026 4:00:06 PM EST | |||
| 340.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 2/19/2026 4:00:06 PM EST | |||
| 350.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | -0.01 | 2/19/2026 4:00:06 PM EST | |||
| 360.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | -0.02 | 2/19/2026 4:00:06 PM EST | |||
| 370.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.75 | 0.00 | 0.00 | -0.03 | 2/19/2026 4:00:06 PM EST | |||
| 380.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.70 | -0.01 | 0.00 | -0.04 | 2/19/2026 4:00:06 PM EST | |||
| 390.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.65 | -0.01 | 0.00 | -0.05 | 2/19/2026 4:00:06 PM EST | |||
| 400.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.61 | -0.02 | 0.00 | -0.06 | 2/19/2026 4:00:06 PM EST | |||
| 410.00 | 0.05 | 4.80 | 2.43 | % | 0.01 | 0 | 0 | 0.41 | -0.03 | 0.00 | -0.05 | 2/19/2026 4:00:06 PM EST | |||
| 420.00 | 0.00 | 4.30 | 2.15 | 2.35 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.50 | -0.04 | 0.00 | -0.09 | 2/13/2026 | 2/19/2026 4:00:06 PM EST |
| 430.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.47 | -0.06 | 0.00 | -0.11 | 2/19/2026 4:00:06 PM EST | |||
| 440.00 | 0.05 | 4.10 | 2.08 | 2.62 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.29 | -0.09 | 0.00 | -0.13 | 2/18/2026 | 2/19/2026 4:00:06 PM EST |
| 450.00 | 2.70 | 5.40 | 4.05 | 3.63 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.36 | -0.12 | 0.00 | -0.15 | 2/18/2026 | 2/19/2026 4:00:06 PM EST |
| 460.00 | 3.50 | 5.80 | 4.65 | 7.00 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.33 | -0.16 | 0.00 | -0.17 | 2/13/2026 | 2/19/2026 4:00:06 PM EST |
| 470.00 | 5.40 | 8.60 | 7.00 | % | 0.01 | 0 | 0 | 0.34 | -0.20 | 0.00 | -0.20 | 2/19/2026 4:00:06 PM EST | |||
| 480.00 | 7.60 | 10.90 | 9.25 | 9.90 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.33 | -0.25 | 0.01 | -0.22 | 2/19/2026 | 2/19/2026 4:00:06 PM EST |
| 490.00 | 10.20 | 13.60 | 11.90 | 13.00 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.32 | -0.31 | 0.01 | -0.24 | 2/19/2026 | 2/19/2026 4:00:06 PM EST |
| 500.00 | 12.30 | 17.00 | 14.65 | 15.70 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.31 | -0.38 | 0.01 | -0.25 | 2/19/2026 | 2/19/2026 4:00:06 PM EST |
| 510.00 | 16.80 | 21.00 | 18.90 | % | 0.04 | 0 | 0 | 0.30 | -0.45 | 0.01 | -0.25 | 2/19/2026 4:00:06 PM EST | |||
| 520.00 | 21.30 | 25.70 | 23.50 | % | 0.05 | 0 | 0 | 0.30 | -0.52 | 0.01 | -0.25 | 2/19/2026 4:00:06 PM EST | |||
| 530.00 | 26.40 | 30.60 | 28.50 | % | 0.05 | 0 | 0 | 0.28 | -0.60 | 0.01 | -0.24 | 2/19/2026 4:00:06 PM EST | |||
| 540.00 | 32.00 | 37.20 | 34.60 | 42.00 | 0.00 | 0.00% | 0.06 | 0 | 2,495 | 0.27 | -0.68 | 0.01 | -0.21 | 2/17/2026 | 2/19/2026 4:00:06 PM EST |
| 550.00 | 39.70 | 44.00 | 41.85 | 44.63 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.26 | -0.75 | 0.01 | -0.18 | 2/19/2026 | 2/19/2026 4:00:06 PM EST |
| 560.00 | 47.40 | 52.20 | 49.80 | 52.39 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.26 | -0.81 | 0.01 | -0.15 | 2/19/2026 | 2/19/2026 4:00:06 PM EST |
| 570.00 | 55.50 | 60.80 | 58.15 | % | 0.10 | 0 | 0 | 0.23 | -0.87 | 0.00 | -0.12 | 2/19/2026 4:00:06 PM EST | |||
| 580.00 | 64.50 | 69.40 | 66.95 | % | 0.12 | 0 | 0 | 0.33 | -0.91 | 0.00 | -0.09 | 2/19/2026 4:00:06 PM EST | |||
| 590.00 | 73.50 | 79.70 | 76.60 | % | 0.13 | 0 | 0 | 0.37 | -0.94 | 0.00 | -0.07 | 2/19/2026 4:00:06 PM EST | |||
| 600.00 | 81.00 | 89.40 | 85.20 | % | 0.14 | 0 | 0 | 0.41 | -0.95 | 0.00 | -0.06 | 2/19/2026 4:00:06 PM EST | |||
| 610.00 | 91.00 | 99.30 | 95.15 | % | 0.16 | 0 | 0 | 0.42 | -0.97 | 0.00 | -0.04 | 2/19/2026 4:00:06 PM EST | |||
| 620.00 | 101.00 | 109.30 | 105.15 | % | 0.17 | 0 | 0 | 0.47 | -0.98 | 0.00 | -0.03 | 2/19/2026 4:00:06 PM EST | |||
| 630.00 | 111.00 | 119.40 | 115.20 | % | 0.18 | 0 | 0 | 0.50 | -0.99 | 0.00 | -0.02 | 2/19/2026 4:00:06 PM EST | |||
| 640.00 | 121.00 | 129.30 | 125.15 | % | 0.20 | 0 | 0 | 0.52 | -0.99 | 0.00 | -0.01 | 2/19/2026 4:00:06 PM EST | |||
| 650.00 | 131.00 | 139.40 | 135.20 | % | 0.21 | 0 | 0 | 0.55 | -1.00 | 0.00 | -0.01 | 2/19/2026 4:00:06 PM EST | |||
| 660.00 | 141.00 | 149.30 | 145.15 | % | 0.22 | 0 | 0 | 0.57 | -1.00 | 0.00 | -0.01 | 2/19/2026 4:00:06 PM EST | |||
| 670.00 | 151.00 | 159.30 | 155.15 | % | 0.23 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 2/19/2026 4:00:06 PM EST | |||
| 680.00 | 161.00 | 169.30 | 165.15 | % | 0.24 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 2/19/2026 4:00:06 PM EST | |||
| 690.00 | 171.10 | 179.40 | 175.25 | % | 0.25 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 2/19/2026 4:00:06 PM EST | |||
| 700.00 | 181.00 | 189.40 | 185.20 | % | 0.26 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 2/19/2026 4:00:06 PM EST | |||
| 710.00 | 191.00 | 199.40 | 195.20 | % | 0.27 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 2/19/2026 4:00:06 PM EST | |||
| 720.00 | 201.00 | 209.30 | 205.15 | % | 0.28 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 2/19/2026 4:00:06 PM EST | |||
| 730.00 | 211.00 | 219.40 | 215.20 | % | 0.29 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 2/19/2026 4:00:06 PM EST | |||
| 740.00 | 221.00 | 229.30 | 225.15 | % | 0.30 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 2/19/2026 4:00:06 PM EST | |||
| 750.00 | 231.00 | 239.30 | 235.15 | % | 0.31 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 2/19/2026 4:00:06 PM EST | |||
| 760.00 | 241.00 | 249.40 | 245.20 | % | 0.32 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 2/19/2026 4:00:06 PM EST | |||
| 770.00 | 251.00 | 259.30 | 255.15 | % | 0.33 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 2/19/2026 4:00:06 PM EST |