Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

TMO
Thermo Fisher Scientific, Inc.
stock NYSE

At Close
Oct 17, 2025 3:59:50 PM EDT
539.08USD+0.421%(+2.26)1,980,286
0.00Bid   0.00Ask   0.00Spread
Pre-market
Oct 17, 2025 9:04:30 AM EDT
536.14USD-0.127%(-0.68)5,781
After-hours
Oct 17, 2025 4:04:30 PM EDT
538.91USD-0.032%(-0.17)24,755
OverviewOption ChainMax PainOption ChainPrice & VolumeDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Oct 17, 2025Oct 24, 2025Oct 31, 2025Nov 7, 2025Nov 14, 2025Nov 21, 2025Nov 28, 2025Dec 19, 2025Jan 16, 2026Mar 20, 2026Jun 18, 2026Sep 18, 2026Dec 18, 2026Jan 15, 2027Jan 21, 2028

ITM/OTM for Oct 17, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
10,0787,2441498,612


TMO Oct 17, 2025 Exp. - Volume by Strike
Puts
Calls

TMO Oct 17, 2025 Exp. - Open Interest by Strike

Puts
Calls

TMO Oct 17, 2025 Exp. - Max Pain @ $470.00

Puts
Calls


TMO Oct 17, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
622.50 C00%0TMO251017C00622500
620.00 C0.70+133.33%1110-01TMO251017C00620000
617.50 C00%0TMO251017C00617500
615.00 C00%0TMO251017C00615000
612.50 C00%0TMO251017C00612500
610.00 C2.24+176.54%1510-09TMO251017C00610000
607.50 C00%0TMO251017C00607500
605.00 C00%0TMO251017C00605000
602.50 C00%0TMO251017C00602500
600.00 C0.50-52.38%11710-08TMO251017C00600000
597.50 C1.620%2210-09TMO251017C00597500
595.00 C1.10+46.67%5810-03TMO251017C00595000
592.50 C00%0TMO251017C00592500
590.00 C1.57-24.88%91510-03TMO251017C00590000
587.50 C00%0TMO251017C00587500
585.00 C0.55-54.17%11410-09TMO251017C00585000
582.50 C00%0TMO251017C00582500
580.00 C0.48-31.43%40442710-13TMO251017C00580000
577.50 C0.03-97.44%82210-16TMO251017C00577500
575.00 C0.12-52.00%161810-16TMO251017C00575000
572.50 C0.40-84.31%451010-16TMO251017C00572500
570.00 C0.50+150.00%101,33310-16TMO251017C00570000
567.50 C0.17-91.24%231210-16TMO251017C00567500
565.00 C0.36-56.63%908110-16TMO251017C00565000
562.50 C0.75+2.74%593210-16TMO251017C00562500
560.00 C0.66-52.17%1511010-16TMO251017C00560000
557.50 C5.12-23.58%1410-10TMO251017C00557500
555.00 C1.30-7.14%49710-16TMO251017C00555000
552.50 C0.75-47.55%432410-16TMO251017C00552500
550.00 C1.300.00%5912,27410-16TMO251017C00550000
547.50 C1.29-26.29%146410-16TMO251017C00547500
545.00 C3.30+40.43%8911,14410-16TMO251017C00545000
542.50 C2.66+8.57%8610-16TMO251017C00542500
540.00 C3.60+5.88%661,52410-16TMO251017C00540000
537.50 C4.00-16.67%23010-14TMO251017C00537500
535.00 C10.20+82.14%58710-16TMO251017C00535000
532.50 C9.300.00%357010-15TMO251017C00532500
530.00 C8.60+28.36%1833910-16TMO251017C00530000
527.50 C8.55-0.58%11210-14TMO251017C00527500
525.00 C13.02+1.32%13310-16TMO251017C00525000
522.50 C00%0TMO251017C00522500
520.00 C18.20+50.54%2412810-16TMO251017C00520000
517.50 C10.700%1110-14TMO251017C00517500
515.00 C27.60+33.66%6810-16TMO251017C00515000
512.50 C00%0TMO251017C00512500
510.00 C27.10+29.05%191,80210-16TMO251017C00510000
507.50 C16.30+207.55%22610-01TMO251017C00507500
505.00 C33.35+25.66%99310-16TMO251017C00505000
502.50 C39.70+501.52%1310-16TMO251017C00502500
500.00 C37.60+32.44%672,82110-16TMO251017C00500000
497.50 C29.88-17.80%12010-15TMO251017C00497500
495.00 C29.40-38.20%81810-14TMO251017C00495000
492.50 C10.90+42.48%4509-30TMO251017C00492500
490.00 C46.80+51.46%423610-16TMO251017C00490000
487.50 C39.77+199.02%26510-01TMO251017C00487500
485.00 C44.98+34.27%12010-14TMO251017C00485000
482.50 C51.26+379.07%41710-01TMO251017C00482500
480.00 C57.00+25.11%1020510-16TMO251017C00480000
477.50 C49.35-1.91%118610-13TMO251017C00477500
475.00 C55.65+600.00%31510-02TMO251017C00475000
472.50 C52.00-20.00%221710-13TMO251017C00472500
470.00 C72.80+29.19%129110-16TMO251017C00470000
467.50 C61.74-18.60%11910-10TMO251017C00467500
465.00 C60.70+177.30%4510-15TMO251017C00465000
462.50 C63.19-3.75%4110-15TMO251017C00462500
460.00 C73.30+3.53%222,55910-16TMO251017C00460000
457.50 C00%0TMO251017C00457500
455.00 C72.71+210.06%1210-13TMO251017C00455000
450.00 C91.50+20.86%2239310-16TMO251017C00450000
445.00 C96.42+19.48%2110-16TMO251017C00445000
440.00 C98.05+11.56%34410-16TMO251017C00440000
435.00 C101.80+9.70%1510-16TMO251017C00435000
430.00 C112.10+25.81%110010-16TMO251017C00430000
425.00 C111.20+5.51%1110-16TMO251017C00425000
420.00 C116.19+5.34%18610-16TMO251017C00420000
415.00 C119.010%2010-16TMO251017C00415000
410.00 C124.00-2.59%24010-16TMO251017C00410000
400.00 C142.07+4.85%22810-16TMO251017C00400000
390.00 C56.20+44.44%1607-03TMO251017C00390000
380.00 C162.00+44.13%22610-16TMO251017C00380000
370.00 C129.00+100.00%1208-20TMO251017C00370000
360.00 C79.100%2107-02TMO251017C00360000
350.00 C192.00+88.24%1110-07TMO251017C00350000
340.00 C00%0TMO251017C00340000
330.00 C00%0TMO251017C00330000
320.00 C00%0TMO251017C00320000
310.00 C00%0TMO251017C00310000
300.00 C00%0TMO251017C00300000
290.00 C00%0TMO251017C00290000
280.00 C251.070%1110-14TMO251017C00280000
270.00 C00%0TMO251017C00270000
260.00 C271.00+0.45%12110-14TMO251017C00260000
250.00 C290.67+5.11%3410-16TMO251017C00250000
240.00 C300.60+8.52%3410-16TMO251017C00240000
Puts
StrikePriceChangeVolOILastContract Name
622.50 P00%0TMO251017P00622500
620.00 P00%0TMO251017P00620000
617.50 P00%0TMO251017P00617500
615.00 P00%0TMO251017P00615000
612.50 P00%0TMO251017P00612500
610.00 P00%0TMO251017P00610000
607.50 P00%0TMO251017P00607500
605.00 P00%0TMO251017P00605000
602.50 P00%0TMO251017P00602500
600.00 P00%0TMO251017P00600000
597.50 P00%0TMO251017P00597500
595.00 P00%0TMO251017P00595000
592.50 P00%0TMO251017P00592500
590.00 P00%0TMO251017P00590000
587.50 P00%0TMO251017P00587500
585.00 P00%0TMO251017P00585000
582.50 P00%0TMO251017P00582500
580.00 P00%0TMO251017P00580000
577.50 P00%0TMO251017P00577500
575.00 P00%0TMO251017P00575000
572.50 P00%0TMO251017P00572500
570.00 P00%0TMO251017P00570000
567.50 P00%0TMO251017P00567500
565.00 P00%0TMO251017P00565000
562.50 P00%0TMO251017P00562500
560.00 P00%0TMO251017P00560000
557.50 P00%0TMO251017P00557500
555.00 P15.75-47.15%1110-16TMO251017P00555000
552.50 P00%0TMO251017P00552500
550.00 P19.000%4410-03TMO251017P00550000
547.50 P20.600%1110-09TMO251017P00547500
545.00 P8.15-57.55%14810-16TMO251017P00545000
542.50 P17.28+20.84%1710-09TMO251017P00542500
540.00 P6.90-54.58%168810-16TMO251017P00540000
537.50 P5.00-68.75%22110-16TMO251017P00537500
535.00 P3.10-75.20%4910-16TMO251017P00535000
532.50 P2.54-74.08%839610-16TMO251017P00532500
530.00 P2.30-79.05%16115110-16TMO251017P00530000
527.50 P9.00-9.09%25821310-15TMO251017P00527500
525.00 P1.25-80.77%3249410-16TMO251017P00525000
522.50 P0.80-85.71%51710-16TMO251017P00522500
520.00 P1.95-61.76%316510-16TMO251017P00520000
517.50 P4.20-23.64%365810-15TMO251017P00517500
515.00 P3.10-44.64%2012310-15TMO251017P00515000
512.50 P0.54-77.96%102410-16TMO251017P00512500
510.00 P0.40-84.31%2425710-16TMO251017P00510000
507.50 P0.34-87.17%103610-16TMO251017P00507500
505.00 P0.36-83.41%143110-16TMO251017P00505000
502.50 P1.85-11.90%16410-15TMO251017P00502500
500.00 P0.34-64.21%1028510-16TMO251017P00500000
497.50 P0.19-80.00%221810-16TMO251017P00497500
495.00 P1.02-0.97%26010-16TMO251017P00495000
492.50 P0.85-19.05%22810-16TMO251017P00492500
490.00 P0.25-75.00%325910-15TMO251017P00490000
487.50 P14.800%3309-30TMO251017P00487500
485.00 P1.75+66.67%454710-10TMO251017P00485000
482.50 P3.50-78.26%2610-09TMO251017P00482500
480.00 P0.07-89.23%138510-16TMO251017P00480000
477.50 P21.080%1109-26TMO251017P00477500
475.00 P2.54-73.54%6410-01TMO251017P00475000
472.50 P10.50-4.55%2209-30TMO251017P00472500
470.00 P0.97+36.62%943210-13TMO251017P00470000
467.50 P0.85-92.98%2210-02TMO251017P00467500
465.00 P0.45-60.87%31910-09TMO251017P00465000
462.50 P00%0TMO251017P00462500
460.00 P0.48+92.00%148610-13TMO251017P00460000
457.50 P00%0TMO251017P00457500
455.00 P1.01-18.55%17510-08TMO251017P00455000
450.00 P0.77+37.50%152010-16TMO251017P00450000
445.00 P0.49+206.25%14710-09TMO251017P00445000
440.00 P0.200.00%2123410-16TMO251017P00440000
435.00 P0.71+57.78%84110-14TMO251017P00435000
430.00 P0.65+20.37%585410-16TMO251017P00430000
425.00 P1.24-51.75%3809-30TMO251017P00425000
420.00 P0.39+457.14%416510-03TMO251017P00420000
415.00 P0.29-81.29%214610-01TMO251017P00415000
410.00 P0.73+108.57%167910-10TMO251017P00410000
400.00 P0.05-50.00%120410-10TMO251017P00400000
390.00 P0.25+150.00%18110-09TMO251017P00390000
380.00 P0.05+400.00%117710-13TMO251017P00380000
370.00 P0.05-77.27%26010-01TMO251017P00370000
360.00 P0.01-93.75%1,4701,51110-03TMO251017P00360000
350.00 P1.20-80.00%11207-24TMO251017P00350000
340.00 P0.70+22.81%1508-11TMO251017P00340000
330.00 P0.56-77.87%2107-24TMO251017P00330000
320.00 P0.10-78.26%13508-26TMO251017P00320000
310.00 P0.10-33.33%101210-09TMO251017P00310000
300.00 P00%0TMO251017P00300000
290.00 P1.25-26.47%1907-18TMO251017P00290000
280.00 P00%0TMO251017P00280000
270.00 P00%0TMO251017P00270000
260.00 P00%0TMO251017P00260000
250.00 P00%0TMO251017P00250000
240.00 P00%0TMO251017P00240000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2025 ChartExchange LLC