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

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 31, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
36550132,140


TMO Oct 31, 2025 Exp. - Volume by Strike
Puts
Calls

TMO Oct 31, 2025 Exp. - Open Interest by Strike

Puts
Calls

TMO Oct 31, 2025 Exp. - Max Pain @ $475.00

Puts
Calls


TMO Oct 31, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
635.00 C00%0TMO251031C00635000
630.00 C00%0TMO251031C00630000
625.00 C00%0TMO251031C00625000
620.00 C00%0TMO251031C00620000
615.00 C00%0TMO251031C00615000
610.00 C00%0TMO251031C00610000
605.00 C00%0TMO251031C00605000
600.00 C2.20+44.74%23110-16TMO251031C00600000
595.00 C3.030%1110-02TMO251031C00595000
590.00 C4.84+29.07%28121010-07TMO251031C00590000
585.00 C4.70-3.69%1110-02TMO251031C00585000
580.00 C2.50-71.10%1510-10TMO251031C00580000
575.00 C5.500%1110-01TMO251031C00575000
570.00 C9.90+102.04%1410-16TMO251031C00570000
565.00 C13.32+65.47%2310-03TMO251031C00565000
560.00 C12.90-15.13%2910-07TMO251031C00560000
555.00 C8.500%1110-13TMO251031C00555000
552.50 C00%0TMO251031C00552500
550.00 C9.50-5.94%1710-15TMO251031C00550000
547.50 C00%0TMO251031C00547500
545.00 C12.50+2.46%121510-16TMO251031C00545000
542.50 C00%0TMO251031C00542500
540.00 C20.00+8.46%21310-16TMO251031C00540000
537.50 C00%0TMO251031C00537500
535.00 C26.00+179.57%1210-03TMO251031C00535000
532.50 C00%0TMO251031C00532500
530.00 C18.00-7.55%21910-15TMO251031C00530000
527.50 C00%0TMO251031C00527500
525.00 C27.91+2.84%1710-16TMO251031C00525000
522.50 C00%0TMO251031C00522500
520.00 C22.75-23.84%182310-14TMO251031C00520000
517.50 C00%0TMO251031C00517500
515.00 C30.52+2.42%1810-09TMO251031C00515000
510.00 C43.95+59.82%21210-16TMO251031C00510000
505.00 C36.50+9.12%1210-02TMO251031C00505000
500.00 C51.80+41.76%35910-16TMO251031C00500000
495.00 C54.55+658.69%5610-08TMO251031C00495000
490.00 C52.94+528.74%1110-01TMO251031C00490000
485.00 C48.00-24.03%16710-13TMO251031C00485000
480.00 C51.78+50.17%1110-13TMO251031C00480000
475.00 C22.870%1109-17TMO251031C00475000
470.00 C45.00+62.69%1510-01TMO251031C00470000
465.00 C00%0TMO251031C00465000
460.00 C84.35+20.16%115110-06TMO251031C00460000
455.00 C30.90-32.21%1109-23TMO251031C00455000
450.00 C00%0TMO251031C00450000
445.00 C00%0TMO251031C00445000
440.00 C00%0TMO251031C00440000
435.00 C00%0TMO251031C00435000
430.00 C00%0TMO251031C00430000
425.00 C00%0TMO251031C00425000
420.00 C00%0TMO251031C00420000
415.00 C00%0TMO251031C00415000
410.00 C00%0TMO251031C00410000
405.00 C00%0TMO251031C00405000
400.00 C00%0TMO251031C00400000
395.00 C00%0TMO251031C00395000
390.00 C00%0TMO251031C00390000
385.00 C00%0TMO251031C00385000
380.00 C00%0TMO251031C00380000
375.00 C00%0TMO251031C00375000
370.00 C00%0TMO251031C00370000
365.00 C00%0TMO251031C00365000
360.00 C00%0TMO251031C00360000
355.00 C00%0TMO251031C00355000
350.00 C00%0TMO251031C00350000
345.00 C00%0TMO251031C00345000
340.00 C00%0TMO251031C00340000
335.00 C00%0TMO251031C00335000
330.00 C00%0TMO251031C00330000
325.00 C00%0TMO251031C00325000
320.00 C00%0TMO251031C00320000
315.00 C00%0TMO251031C00315000
310.00 C00%0TMO251031C00310000
305.00 C00%0TMO251031C00305000
300.00 C00%0TMO251031C00300000
295.00 C00%0TMO251031C00295000
Puts
StrikePriceChangeVolOILastContract Name
635.00 P00%0TMO251031P00635000
630.00 P00%0TMO251031P00630000
625.00 P00%0TMO251031P00625000
620.00 P00%0TMO251031P00620000
615.00 P00%0TMO251031P00615000
610.00 P00%0TMO251031P00610000
605.00 P00%0TMO251031P00605000
600.00 P00%0TMO251031P00600000
595.00 P00%0TMO251031P00595000
590.00 P00%0TMO251031P00590000
585.00 P00%0TMO251031P00585000
580.00 P00%0TMO251031P00580000
575.00 P00%0TMO251031P00575000
570.00 P00%0TMO251031P00570000
565.00 P00%0TMO251031P00565000
560.00 P00%0TMO251031P00560000
555.00 P00%0TMO251031P00555000
552.50 P00%0TMO251031P00552500
550.00 P61.860%2109-11TMO251031P00550000
547.50 P00%0TMO251031P00547500
545.00 P22.280%1110-03TMO251031P00545000
542.50 P00%0TMO251031P00542500
540.00 P21.000%1110-08TMO251031P00540000
537.50 P00%0TMO251031P00537500
535.00 P16.25-5.14%11510-06TMO251031P00535000
532.50 P00%0TMO251031P00532500
530.00 P15.95-22.20%132210-16TMO251031P00530000
527.50 P19.580%1110-14TMO251031P00527500
525.00 P14.85-15.86%21810-16TMO251031P00525000
522.50 P00%0TMO251031P00522500
520.00 P15.810%1110-13TMO251031P00520000
517.50 P00%0TMO251031P00517500
515.00 P10.44-75.79%323210-16TMO251031P00515000
510.00 P8.40-37.59%202210-16TMO251031P00510000
505.00 P7.900%1110-03TMO251031P00505000
500.00 P7.59-28.40%112210-16TMO251031P00500000
495.00 P28.00-15.48%1309-18TMO251031P00495000
490.00 P7.50+92.31%1510-10TMO251031P00490000
485.00 P7.70-61.96%1110-01TMO251031P00485000
480.00 P4.88+22.00%1110-14TMO251031P00480000
475.00 P2.05-30.27%11410-10TMO251031P00475000
470.00 P3.41+44.49%11510-16TMO251031P00470000
465.00 P3.31+54.67%112210-15TMO251031P00465000
460.00 P2.00-62.62%22110-03TMO251031P00460000
455.00 P2.43+62.00%1310-16TMO251031P00455000
450.00 P1.08-58.78%1410-03TMO251031P00450000
445.00 P1.00-6.54%701610-07TMO251031P00445000
440.00 P0.83-66.67%161110-07TMO251031P00440000
435.00 P0.50-41.18%11010-08TMO251031P00435000
430.00 P0.70-50.00%241010-07TMO251031P00430000
425.00 P0.45-91.96%1710-10TMO251031P00425000
420.00 P3.50-22.22%31,81410-01TMO251031P00420000
415.00 P1.00-73.12%1710-01TMO251031P00415000
410.00 P3.980%1109-15TMO251031P00410000
405.00 P2.500%101009-29TMO251031P00405000
400.00 P2.13+238.10%21410-15TMO251031P00400000
395.00 P0.07-80.00%2610-15TMO251031P00395000
390.00 P1.90+19.50%4810-03TMO251031P00390000
385.00 P00%0TMO251031P00385000
380.00 P0.880%12309-30TMO251031P00380000
375.00 P00%0TMO251031P00375000
370.00 P00%0TMO251031P00370000
365.00 P00%0TMO251031P00365000
360.00 P00%0TMO251031P00360000
355.00 P00%0TMO251031P00355000
350.00 P00%0TMO251031P00350000
345.00 P00%0TMO251031P00345000
340.00 P00%0TMO251031P00340000
335.00 P00%0TMO251031P00335000
330.00 P00%0TMO251031P00330000
325.00 P00%0TMO251031P00325000
320.00 P00%0TMO251031P00320000
315.00 P00%0TMO251031P00315000
310.00 P00%0TMO251031P00310000
305.00 P00%0TMO251031P00305000
300.00 P00%0TMO251031P00300000
295.00 P00%0TMO251031P00295000


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