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 24, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
590264491,834


TMO Oct 24, 2025 Exp. - Volume by Strike
Puts
Calls

TMO Oct 24, 2025 Exp. - Open Interest by Strike

Puts
Calls

TMO Oct 24, 2025 Exp. - Max Pain @ $505.00

Puts
Calls


TMO Oct 24, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
625.00 C0.500%1110-16TMO251024C00625000
620.00 C00%0TMO251024C00620000
615.00 C00%0TMO251024C00615000
610.00 C00%0TMO251024C00610000
605.00 C00%0TMO251024C00605000
600.00 C2.00+233.33%11910-16TMO251024C00600000
595.00 C3.05-11.08%1110-07TMO251024C00595000
590.00 C2.13-41.64%1510-09TMO251024C00590000
585.00 C4.45-12.75%3710-07TMO251024C00585000
580.00 C2.50-54.55%2610-16TMO251024C00580000
575.00 C4.70-43.37%2510-09TMO251024C00575000
570.00 C10.000%3310-03TMO251024C00570000
565.00 C7.09+39.29%1210-16TMO251024C00565000
560.00 C10.30+80.39%111810-16TMO251024C00560000
555.00 C10.20+50.00%1610-16TMO251024C00555000
552.50 C9.200%1110-10TMO251024C00552500
550.00 C13.20+28.16%7115210-16TMO251024C00550000
547.50 C12.90+69.74%2310-16TMO251024C00547500
545.00 C11.77-29.94%1510-09TMO251024C00545000
542.50 C16.10+96.34%2710-16TMO251024C00542500
540.00 C16.50+53.49%12310-16TMO251024C00540000
537.50 C17.220%1110-16TMO251024C00537500
535.00 C19.35+77.52%12410-16TMO251024C00535000
532.50 C20.45+43.61%1210-16TMO251024C00532500
530.00 C15.20-44.32%2610-13TMO251024C00530000
527.50 C16.830%1110-15TMO251024C00527500
525.00 C25.24+55.80%52310-16TMO251024C00525000
522.50 C00%0TMO251024C00522500
520.00 C26.60+23.72%164110-16TMO251024C00520000
517.50 C00%0TMO251024C00517500
515.00 C33.85+48.79%13410-16TMO251024C00515000
510.00 C33.60+43.90%21910-16TMO251024C00510000
505.00 C29.03-34.32%19210-15TMO251024C00505000
500.00 C41.70+21.26%157410-16TMO251024C00500000
495.00 C35.00-13.79%81910-14TMO251024C00495000
490.00 C49.70+38.44%42710-16TMO251024C00490000
485.00 C50.78+200.47%25310-10TMO251024C00485000
480.00 C64.00+30.93%2510-16TMO251024C00480000
475.00 C72.06+495.05%3310-07TMO251024C00475000
470.00 C61.89-14.40%1210-10TMO251024C00470000
465.00 C16.570%9909-26TMO251024C00465000
460.00 C81.70+17.47%115010-16TMO251024C00460000
455.00 C00%0TMO251024C00455000
450.00 C79.00+113.51%1110-01TMO251024C00450000
445.00 C96.050%1110-16TMO251024C00445000
440.00 C00%0TMO251024C00440000
435.00 C108.55+89.28%2210-06TMO251024C00435000
430.00 C00%0TMO251024C00430000
425.00 C00%0TMO251024C00425000
420.00 C00%0TMO251024C00420000
415.00 C00%0TMO251024C00415000
410.00 C00%0TMO251024C00410000
405.00 C00%0TMO251024C00405000
400.00 C00%0TMO251024C00400000
395.00 C00%0TMO251024C00395000
390.00 C00%0TMO251024C00390000
385.00 C00%0TMO251024C00385000
380.00 C00%0TMO251024C00380000
375.00 C00%0TMO251024C00375000
370.00 C00%0TMO251024C00370000
365.00 C00%0TMO251024C00365000
360.00 C00%0TMO251024C00360000
355.00 C00%0TMO251024C00355000
350.00 C127.300%1109-22TMO251024C00350000
345.00 C00%0TMO251024C00345000
340.00 C00%0TMO251024C00340000
335.00 C00%0TMO251024C00335000
330.00 C00%0TMO251024C00330000
325.00 C00%0TMO251024C00325000
320.00 C00%0TMO251024C00320000
315.00 C00%0TMO251024C00315000
310.00 C00%0TMO251024C00310000
305.00 C00%0TMO251024C00305000
300.00 C00%0TMO251024C00300000
295.00 C00%0TMO251024C00295000
Puts
StrikePriceChangeVolOILastContract Name
625.00 P00%0TMO251024P00625000
620.00 P00%0TMO251024P00620000
615.00 P00%0TMO251024P00615000
610.00 P00%0TMO251024P00610000
605.00 P00%0TMO251024P00605000
600.00 P00%0TMO251024P00600000
595.00 P00%0TMO251024P00595000
590.00 P00%0TMO251024P00590000
585.00 P00%0TMO251024P00585000
580.00 P00%0TMO251024P00580000
575.00 P00%0TMO251024P00575000
570.00 P00%0TMO251024P00570000
565.00 P00%0TMO251024P00565000
560.00 P27.100%2210-03TMO251024P00560000
555.00 P00%0TMO251024P00555000
552.50 P00%0TMO251024P00552500
550.00 P00%0TMO251024P00550000
547.50 P00%0TMO251024P00547500
545.00 P26.10+7.41%23510-13TMO251024P00545000
542.50 P00%0TMO251024P00542500
540.00 P18.00+9.76%21210-16TMO251024P00540000
537.50 P00%0TMO251024P00537500
535.00 P14.50-39.28%21810-16TMO251024P00535000
532.50 P00%0TMO251024P00532500
530.00 P11.40-45.11%1410-16TMO251024P00530000
527.50 P00%0TMO251024P00527500
525.00 P12.00-31.43%44210-16TMO251024P00525000
522.50 P9.10-32.59%21610-16TMO251024P00522500
520.00 P13.26-14.45%12810-13TMO251024P00520000
517.50 P7.60-49.33%1210-16TMO251024P00517500
515.00 P7.40-21.28%22222310-16TMO251024P00515000
510.00 P6.50-46.50%6510-16TMO251024P00510000
505.00 P8.50-38.41%110110-14TMO251024P00505000
500.00 P2.65-61.59%5979910-16TMO251024P00500000
495.00 P4.10-5.75%11310-08TMO251024P00495000
490.00 P3.99-31.21%12510-15TMO251024P00490000
485.00 P2.00-66.67%1110-16TMO251024P00485000
480.00 P3.80+2.70%33710-14TMO251024P00480000
475.00 P2.30+15.00%6310-16TMO251024P00475000
470.00 P1.03-39.41%131010-16TMO251024P00470000
465.00 P2.05+46.43%112010-15TMO251024P00465000
460.00 P0.81-59.50%63410-16TMO251024P00460000
455.00 P0.84-4.55%527210-16TMO251024P00455000
450.00 P0.49-38.75%274210-16TMO251024P00450000
445.00 P0.47-14.55%84110-06TMO251024P00445000
440.00 P0.35-89.71%173610-16TMO251024P00440000
435.00 P0.40-66.94%855010-16TMO251024P00435000
430.00 P0.90+800.00%45910-16TMO251024P00430000
425.00 P0.30-87.01%301310-16TMO251024P00425000
420.00 P1.23-57.44%111110-01TMO251024P00420000
415.00 P1.60+150.00%1210-14TMO251024P00415000
410.00 P1.66-22.79%101010-01TMO251024P00410000
405.00 P0.500%10010010-01TMO251024P00405000
400.00 P0.05-97.89%1710-10TMO251024P00400000
395.00 P1.90+11.76%1209-25TMO251024P00395000
390.00 P00%0TMO251024P00390000
385.00 P0.940%4009-29TMO251024P00385000
380.00 P0.680%6309-29TMO251024P00380000
375.00 P0.470%12509-30TMO251024P00375000
370.00 P00%0TMO251024P00370000
365.00 P00%0TMO251024P00365000
360.00 P00%0TMO251024P00360000
355.00 P00%0TMO251024P00355000
350.00 P00%0TMO251024P00350000
345.00 P00%0TMO251024P00345000
340.00 P00%0TMO251024P00340000
335.00 P00%0TMO251024P00335000
330.00 P00%0TMO251024P00330000
325.00 P00%0TMO251024P00325000
320.00 P00%0TMO251024P00320000
315.00 P00%0TMO251024P00315000
310.00 P00%0TMO251024P00310000
305.00 P00%0TMO251024P00305000
300.00 P00%0TMO251024P00300000
295.00 P00%0TMO251024P00295000


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