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
Sep 29, 2026 3:59:55 PM EDT
679.96USD+0.200%(+1.36)1,745,972
680.55Bid   716.85Ask   36.30Spread
Pre-market
Sep 29, 2026 9:18:30 AM EDT
676.09USD-0.370%(-2.51)110
After-hours
Sep 29, 2026 4:23:30 PM EDT
681.50USD+0.226%(+1.54)1,078
OverviewOption ChainMax PainOption ChainPrice & VolumeDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Oct 2, 2026Oct 9, 2026Oct 16, 2026Oct 23, 2026Oct 30, 2026Nov 6, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Mar 19, 2027Jun 17, 2027Sep 17, 2027Jan 21, 2028Dec 15, 2028Jan 19, 2029

ITM/OTM for Dec 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
2,7651,531454,391


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

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

Puts
Calls

TMO Dec 18, 2026 Exp. - Max Pain @ $540.00

Puts
Calls


TMO Dec 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
960 C0.87-13.00%62109-18TMO261218C00960000
940 C1.050%1107-31TMO261218C00940000
920 C2.05+95.24%1809-25TMO261218C00920000
900 C1.50+42.86%21009-22TMO261218C00900000
880 C2.11+2.93%51809-21TMO261218C00880000
860 C0.51-94.15%342703-25TMO261218C00860000
840 C3.80-7.32%12009-23TMO261218C00840000
820 C7.30+58.01%1609-24TMO261218C00820000
800 C10.00+104.08%21509-24TMO261218C00800000
780 C12.60+10.53%33609-28TMO261218C00780000
760 C13.50+23.85%44709-24TMO261218C00760000
740 C22.40-5.68%710309-28TMO261218C00740000
720 C28.10+13.54%584209-28TMO261218C00720000
700 C31.10-11.40%316209-25TMO261218C00700000
690 C37.60+2.73%26909-28TMO261218C00690000
680 C42.10+7.67%1714609-28TMO261218C00680000
670 C47.17+24.13%66309-24TMO261218C00670000
660 C51.00+2.82%14209-28TMO261218C00660000
650 C47.80+2.80%16609-22TMO261218C00650000
640 C62.67+8.37%24809-24TMO261218C00640000
630 C55.65+0.45%25609-18TMO261218C00630000
620 C83.60+26.67%18109-24TMO261218C00620000
610 C67.07+78.38%1016309-16TMO261218C00610000
600 C92.60+16.04%513409-24TMO261218C00600000
590 C103.60+53.19%440709-24TMO261218C00590000
580 C89.70+13.44%511709-16TMO261218C00580000
570 C117.80+1.73%118409-28TMO261218C00570000
560 C117.42+55.28%117409-24TMO261218C00560000
550 C104.60+30.59%48109-15TMO261218C00550000
540 C128.80+31.43%716109-23TMO261218C00540000
530 C137.56+32.32%237209-17TMO261218C00530000
520 C111.20+13.76%410608-19TMO261218C00520000
510 C109.20+70.09%97109-02TMO261218C00510000
500 C126.94+9.83%110308-31TMO261218C00500000
490 C58.29+55.86%65706-26TMO261218C00490000
480 C151.30+48.62%42508-28TMO261218C00480000
470 C118.80-1.66%212207-30TMO261218C00470000
460 C92.80+10.96%24807-10TMO261218C00460000
450 C170.18+82.01%21809-04TMO261218C00450000
440 C103.48+5.43%32007-22TMO261218C00440000
430 C102.54+37.27%1207-08TMO261218C00430000
420 C201.15+21.91%2208-19TMO261218C00420000
410 C171.20+104.88%81007-29TMO261218C00410000
400 C261.36+2.16%11609-18TMO261218C00400000
390 C00%0TMO261218C00390000
380 C154.80+16.30%2207-02TMO261218C00380000
370 C208.75+108.54%1207-31TMO261218C00370000
360 C198.800%2110-09TMO261218C00360000
350 C00%0TMO261218C00350000
340 C125.87+5.86%1107-14TMO261218C00340000
330 C00%0TMO261218C00330000
320 C00%0TMO261218C00320000
310 C00%0TMO261218C00310000
300 C214.33+54.06%1209-05TMO261218C00300000
290 C00%0TMO261218C00290000
280 C00%0TMO261218C00280000
270 C00%0TMO261218C00270000
260 C00%0TMO261218C00260000
250 C00%0TMO261218C00250000
240 C186.500%4205-15TMO261218C00240000
230 C00%0TMO261218C00230000
220 C205.00-2.38%1106-16TMO261218C00220000
210 C00%0TMO261218C00210000
200 C275.500%5508-11TMO261218C00200000
Puts
StrikePriceChangeVolOILastContract Name
960 P00%0TMO261218P00960000
940 P00%0TMO261218P00940000
920 P00%0TMO261218P00920000
900 P00%0TMO261218P00900000
880 P00%0TMO261218P00880000
860 P00%0TMO261218P00860000
840 P00%0TMO261218P00840000
820 P162.600%1109-23TMO261218P00820000
800 P179.100%8808-28TMO261218P00800000
780 P00%0TMO261218P00780000
760 P00%0TMO261218P00760000
740 P00%0TMO261218P00740000
720 P117.000%1101-14TMO261218P00720000
700 P113.630%1109-25TMO261218P00700000
690 P49.90-45.58%343109-25TMO261218P00690000
680 P40.600%3309-24TMO261218P00680000
670 P40.40+6.88%12109-25TMO261218P00670000
660 P31.20-10.60%222909-28TMO261218P00660000
650 P27.10-17.38%22109-24TMO261218P00650000
640 P24.99-13.83%33609-24TMO261218P00640000
630 P20.30-39.40%12209-24TMO261218P00630000
620 P18.80+7.43%25409-28TMO261218P00620000
610 P14.45-20.17%64809-24TMO261218P00610000
600 P13.90-0.71%126709-28TMO261218P00600000
590 P11.40-10.24%1015209-24TMO261218P00590000
580 P8.29-21.05%111609-24TMO261218P00580000
570 P8.70+19.18%111709-25TMO261218P00570000
560 P4.43-48.49%28909-24TMO261218P00560000
550 P6.10+27.08%110609-28TMO261218P00550000
540 P5.10-17.74%18909-23TMO261218P00540000
530 P5.20+0.39%119109-21TMO261218P00530000
520 P3.50-18.98%124109-22TMO261218P00520000
510 P2.25-33.82%217909-28TMO261218P00510000
500 P2.47-1.20%1018309-24TMO261218P00500000
490 P1.95-1.02%110609-25TMO261218P00490000
480 P1.63-67.07%45609-25TMO261218P00480000
470 P1.43-70.39%18609-25TMO261218P00470000
460 P1.20+20.00%114909-25TMO261218P00460000
450 P0.87-27.50%112709-24TMO261218P00450000
440 P2.50+25.00%12909-10TMO261218P00440000
430 P1.00-45.05%214909-17TMO261218P00430000
420 P1.18-41.00%110809-17TMO261218P00420000
410 P0.62-31.11%15009-17TMO261218P00410000
400 P4.70+213.33%184109-14TMO261218P00400000
390 P0.92-3.16%14508-31TMO261218P00390000
380 P0.40-64.29%204509-18TMO261218P00380000
370 P0.40-55.56%19209-18TMO261218P00370000
360 P0.25-72.22%36809-23TMO261218P00360000
350 P0.37-35.09%112809-16TMO261218P00350000
340 P0.75-5.06%54309-02TMO261218P00340000
330 P3.90-20.41%19806-10TMO261218P00330000
320 P1.50-61.54%13607-15TMO261218P00320000
310 P4.35+55.91%101104-24TMO261218P00310000
300 P0.14-88.33%22909-15TMO261218P00300000
290 P1.50-30.88%11206-22TMO261218P00290000
280 P5.90-57.71%5907-25TMO261218P00280000
270 P0.10-95.50%21409-15TMO261218P00270000
260 P0.10-77.78%22408-25TMO261218P00260000
250 P0.30-85.71%22707-23TMO261218P00250000
240 P4.33+462.34%14209-17TMO261218P00240000
230 P0.20-60.00%12707-16TMO261218P00230000
220 P0.15-16.67%11508-06TMO261218P00220000
210 P4.28+851.11%14009-17TMO261218P00210000
200 P0.24-56.36%82407-17TMO261218P00200000


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 - 2026 ChartExchange LLC