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 Jun 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
833777562,883


TMO Jun 18, 2026 Exp. - Volume by Strike
Puts
Calls

TMO Jun 18, 2026 Exp. - Open Interest by Strike

Puts
Calls

TMO Jun 18, 2026 Exp. - Max Pain @ $480.00

Puts
Calls


TMO Jun 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
860 C1.97+369.05%3210-01TMO260618C00860000
840 C1.73-41.36%2206-06TMO260618C00840000
820 C1.83-55.37%2206-06TMO260618C00820000
800 C4.40-8.33%1403-24TMO260618C00800000
780 C00%0TMO260618C00780000
760 C5.80+346.15%81410-10TMO260618C00760000
750 C13.200%1102-11TMO260618C00750000
740 C2.15-16.34%29109-10TMO260618C00740000
730 C2.30-80.83%2205-30TMO260618C00730000
720 C2.150%1106-16TMO260618C00720000
710 C2.10-19.23%2206-17TMO260618C00710000
700 C6.10+103.33%1207-24TMO260618C00700000
690 C00%0TMO260618C00690000
680 C13.80+245.00%5610-10TMO260618C00680000
670 C13.60-38.60%23410-13TMO260618C00670000
660 C19.20+151.64%11910-03TMO260618C00660000
650 C20.80+5.58%19610-16TMO260618C00650000
640 C24.20+21.00%13010-03TMO260618C00640000
630 C29.00+135.77%1810-03TMO260618C00630000
620 C26.80+0.75%377310-09TMO260618C00620000
610 C29.20-1.35%72510-10TMO260618C00610000
600 C30.60-12.57%418510-13TMO260618C00600000
590 C21.15-0.24%11408-21TMO260618C00590000
580 C44.70-2.23%92610-07TMO260618C00580000
570 C48.10+110.04%11410-07TMO260618C00570000
560 C48.85-10.97%11610-10TMO260618C00560000
550 C51.32-9.65%58410-13TMO260618C00550000
540 C55.52-11.17%52410-13TMO260618C00540000
530 C60.10-1.48%116710-13TMO260618C00530000
520 C67.10-11.07%113410-09TMO260618C00520000
510 C73.59+20.60%12110-09TMO260618C00510000
500 C84.34+7.85%13110-16TMO260618C00500000
490 C49.00-10.91%124809-22TMO260618C00490000
480 C96.65-3.35%221310-16TMO260618C00480000
470 C93.20+89.82%12110-15TMO260618C00470000
460 C103.00+164.10%2310-13TMO260618C00460000
450 C108.76+0.70%13110-13TMO260618C00450000
440 C86.10+90.49%3707-23TMO260618C00440000
430 C80.70-11.51%11709-17TMO260618C00430000
420 C86.00+4.66%1508-05TMO260618C00420000
410 C112.60+2.09%32108-25TMO260618C00410000
400 C162.00+41.61%11110-07TMO260618C00400000
390 C121.90+3.31%13009-12TMO260618C00390000
380 C174.53+2.60%1110-03TMO260618C00380000
370 C115.55-4.90%1104-16TMO260618C00370000
360 C150.400.00%1908-21TMO260618C00360000
350 C142.00+42.71%2907-31TMO260618C00350000
340 C118.50+21.54%2207-02TMO260618C00340000
330 C170.00+53.85%121407-23TMO260618C00330000
320 C181.10+49.05%1108-14TMO260618C00320000
310 C124.00+3.68%1106-30TMO260618C00310000
300 C149.40+15.97%1107-01TMO260618C00300000
290 C168.000%1104-09TMO260618C00290000
280 C00%0TMO260618C00280000
270 C282.07+17.53%1110-08TMO260618C00270000
260 C00%0TMO260618C00260000
250 C178.000%202006-09TMO260618C00250000
240 C00%0TMO260618C00240000
230 C00%0TMO260618C00230000
220 C194.60+0.44%1106-16TMO260618C00220000
210 C200.75-5.31%11106-05TMO260618C00210000
200 C00%0TMO260618C00200000
Puts
StrikePriceChangeVolOILastContract Name
860 P00%0TMO260618P00860000
840 P00%0TMO260618P00840000
820 P00%0TMO260618P00820000
800 P00%0TMO260618P00800000
780 P00%0TMO260618P00780000
760 P317.000%1004-10TMO260618P00760000
750 P00%0TMO260618P00750000
740 P00%0TMO260618P00740000
730 P00%0TMO260618P00730000
720 P00%0TMO260618P00720000
710 P00%0TMO260618P00710000
700 P00%0TMO260618P00700000
690 P00%0TMO260618P00690000
680 P00%0TMO260618P00680000
670 P00%0TMO260618P00670000
660 P00%0TMO260618P00660000
650 P00%0TMO260618P00650000
640 P00%0TMO260618P00640000
630 P00%0TMO260618P00630000
620 P104.80+52.55%2110-02TMO260618P00620000
610 P00%0TMO260618P00610000
600 P90.30-4.65%2110-02TMO260618P00600000
590 P190.530%2006-03TMO260618P00590000
580 P76.400%2110-02TMO260618P00580000
570 P64.00-0.31%6610-06TMO260618P00570000
560 P58.40-0.51%1210-06TMO260618P00560000
550 P52.80+2.33%41210-06TMO260618P00550000
540 P48.30-10.06%143310-06TMO260618P00540000
530 P119.67+3.49%1607-21TMO260618P00530000
520 P42.60+7.58%3917410-09TMO260618P00520000
510 P39.50-0.50%26710-02TMO260618P00510000
500 P31.00-14.84%11910-07TMO260618P00500000
490 P28.60-14.63%29810-16TMO260618P00490000
480 P25.69-11.41%16010-16TMO260618P00480000
470 P41.10+8.16%22209-15TMO260618P00470000
460 P40.80+20.00%11709-25TMO260618P00460000
450 P20.76+22.12%14410-13TMO260618P00450000
440 P18.70+18.58%104810-10TMO260618P00440000
430 P28.50+1.42%2013109-26TMO260618P00430000
420 P11.71-6.32%131110-08TMO260618P00420000
410 P23.40+25.13%105009-25TMO260618P00410000
400 P8.61-4.33%53910-10TMO260618P00400000
390 P8.50-11.46%12410-14TMO260618P00390000
380 P7.70+18.46%16110-15TMO260618P00380000
370 P10.70-2.28%25009-16TMO260618P00370000
360 P5.40-55.00%113710-15TMO260618P00360000
350 P7.69-5.06%367409-18TMO260618P00350000
340 P3.40-55.84%135010-03TMO260618P00340000
330 P17.10-1.72%222006-27TMO260618P00330000
320 P11.20-11.11%118007-22TMO260618P00320000
310 P1.80-82.69%11810-10TMO260618P00310000
300 P3.51+0.29%5809-16TMO260618P00300000
290 P3.30-64.89%1509-24TMO260618P00290000
280 P2.52-75.27%51109-16TMO260618P00280000
270 P1.38-55.48%1510-13TMO260618P00270000
260 P1.27-74.70%11209-02TMO260618P00260000
250 P0.97-80.44%1209-02TMO260618P00250000
240 P4.00-8.26%2506-30TMO260618P00240000
230 P3.05-0.65%25707-18TMO260618P00230000
220 P2.84-20.22%2806-30TMO260618P00220000
210 P0.30-77.10%22009-02TMO260618P00210000
200 P00%0TMO260618P00200000


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