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

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 Mar 20, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1,4171,377362,500


TMO Mar 20, 2026 Exp. - Volume by Strike
Puts
Calls

TMO Mar 20, 2026 Exp. - Open Interest by Strike

Puts
Calls

TMO Mar 20, 2026 Exp. - Max Pain @ $460.00

Puts
Calls


TMO Mar 20, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
860 C0.55+22.22%2210-01TMO260320C00860000
840 C1.650%2103-07TMO260320C00840000
820 C2.45+4.26%1204-10TMO260320C00820000
800 C1.40+133.33%172810-06TMO260320C00800000
780 C2.45+512.50%101310-02TMO260320C00780000
760 C0.05-98.30%1204-09TMO260320C00760000
750 C2.30+121.15%61010-16TMO260320C00750000
740 C4.300%1103-27TMO260320C00740000
730 C00%0TMO260320C00730000
720 C5.00+51.52%3510-06TMO260320C00720000
710 C6.00+62.16%91010-03TMO260320C00710000
700 C1.23-12.14%22309-23TMO260320C00700000
690 C2.02-15.13%2409-02TMO260320C00690000
680 C6.60-27.55%11010-10TMO260320C00680000
670 C7.90+163.33%11010-10TMO260320C00670000
660 C8.90-4.20%11810-10TMO260320C00660000
650 C4.30-58.25%22610-14TMO260320C00650000
640 C14.40+16.13%71810-16TMO260320C00640000
630 C16.50+38.66%61310-16TMO260320C00630000
620 C14.00-9.09%23110-15TMO260320C00620000
610 C21.70+22.60%122110-16TMO260320C00610000
600 C24.47+21.74%1321710-16TMO260320C00600000
590 C22.93-2.22%15610-13TMO260320C00590000
580 C23.90-20.07%328210-15TMO260320C00580000
570 C29.80+6.70%25310-15TMO260320C00570000
560 C40.05+28.53%217410-16TMO260320C00560000
550 C47.10+19.85%17010-16TMO260320C00550000
540 C49.48-0.64%17710-07TMO260320C00540000
530 C55.20+10.51%221110-16TMO260320C00530000
520 C59.00+9.87%55510-16TMO260320C00520000
510 C68.70+16.24%49510-03TMO260320C00510000
500 C64.50-1.13%131010-14TMO260320C00500000
490 C72.80-5.64%21910-13TMO260320C00490000
480 C86.45+8.09%11910-16TMO260320C00480000
470 C82.11+61.32%16410-01TMO260320C00470000
460 C89.65+83.33%12610-15TMO260320C00460000
450 C105.80+5.09%131410-10TMO260320C00450000
440 C118.00+64.92%11310-07TMO260320C00440000
430 C123.00+67.12%12910-01TMO260320C00430000
420 C133.45+87.96%13310-08TMO260320C00420000
410 C91.70-4.88%413809-18TMO260320C00410000
400 C93.05-3.87%12709-30TMO260320C00400000
390 C116.10+79.06%11107-28TMO260320C00390000
380 C127.00+30.39%11508-29TMO260320C00380000
370 C75.35+12.46%2105-16TMO260320C00370000
360 C100.30-3.93%3704-29TMO260320C00360000
350 C147.93+3.50%1908-28TMO260320C00350000
340 C157.00+63.37%2607-23TMO260320C00340000
330 C00%0TMO260320C00330000
320 C226.00+5.61%1310-06TMO260320C00320000
310 C00%0TMO260320C00310000
300 C189.95+48.17%2709-12TMO260320C00300000
290 C00%0TMO260320C00290000
280 C220.10+69.44%1108-18TMO260320C00280000
270 C263.950%1103-11TMO260320C00270000
260 C00%0TMO260320C00260000
250 C250.00+42.05%1310-01TMO260320C00250000
240 C00%0TMO260320C00240000
230 C00%0TMO260320C00230000
220 C00%0TMO260320C00220000
Puts
StrikePriceChangeVolOILastContract Name
860 P00%0TMO260320P00860000
840 P00%0TMO260320P00840000
820 P00%0TMO260320P00820000
800 P00%0TMO260320P00800000
780 P00%0TMO260320P00780000
760 P317.000%1004-10TMO260320P00760000
750 P00%0TMO260320P00750000
740 P00%0TMO260320P00740000
730 P00%0TMO260320P00730000
720 P00%0TMO260320P00720000
710 P00%0TMO260320P00710000
700 P00%0TMO260320P00700000
690 P00%0TMO260320P00690000
680 P00%0TMO260320P00680000
670 P00%0TMO260320P00670000
660 P94.000%1101-27TMO260320P00660000
650 P00%0TMO260320P00650000
640 P211.600%1004-17TMO260320P00640000
630 P00%0TMO260320P00630000
620 P00%0TMO260320P00620000
610 P00%0TMO260320P00610000
600 P81.59-59.18%1110-03TMO260320P00600000
590 P113.50+133.54%7704-01TMO260320P00590000
580 P100.32-16.88%1109-30TMO260320P00580000
570 P55.800%1110-06TMO260320P00570000
560 P49.90-42.38%2210-06TMO260320P00560000
550 P45.71+2.03%51010-08TMO260320P00550000
540 P44.90+15.42%51310-15TMO260320P00540000
530 P41.64-1.91%23110-15TMO260320P00530000
520 P31.90-11.36%24310-16TMO260320P00520000
510 P31.70-10.20%12510-15TMO260320P00510000
500 P27.00-7.38%111110-15TMO260320P00500000
490 P22.70+5.09%1716810-09TMO260320P00490000
480 P22.27+12.47%113410-13TMO260320P00480000
470 P16.20-10.50%26410-16TMO260320P00470000
460 P15.40+10.39%25110-15TMO260320P00460000
450 P13.84+18.29%112310-13TMO260320P00450000
440 P9.88-57.78%111310-03TMO260320P00440000
430 P10.79+13.82%19510-14TMO260320P00430000
420 P8.10-3.57%4814310-14TMO260320P00420000
410 P6.80+15.25%8223510-13TMO260320P00410000
400 P14.60+5.80%110109-29TMO260320P00400000
390 P12.00-6.98%115809-26TMO260320P00390000
380 P4.30-56.57%10217610-01TMO260320P00380000
370 P8.70-5.43%222809-26TMO260320P00370000
360 P2.65-51.02%17810-06TMO260320P00360000
350 P5.70+15.62%118709-25TMO260320P00350000
340 P2.10-48.78%73710-10TMO260320P00340000
330 P3.70+37.04%13209-25TMO260320P00330000
320 P3.50-64.65%11308-01TMO260320P00320000
310 P2.06-73.69%5908-26TMO260320P00310000
300 P2.10+25.75%43409-12TMO260320P00300000
290 P0.85-39.29%11810-15TMO260320P00290000
280 P0.90-61.86%12608-28TMO260320P00280000
270 P1.22-28.24%5609-09TMO260320P00270000
260 P3.20-52.94%1406-27TMO260320P00260000
250 P2.00-44.44%12607-10TMO260320P00250000
240 P0.30-57.14%1609-18TMO260320P00240000
230 P2.55-15.00%12306-25TMO260320P00230000
220 P1.88-8.29%1207-09TMO260320P00220000


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