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 30, 2026 3:59:58 PM EDT
675.35USD-0.626%(-4.26)2,301,586
643.45Bid   716.93Ask   73.48Spread
Pre-market
Sep 30, 2026 9:20:30 AM EDT
678.99USD-0.091%(-0.62)49
After-hours
Sep 30, 2026 4:23:30 PM EDT
677.81USD+0.364%(+2.46)434
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 Jan 15, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
5,8231,90177,639


TMO Jan 15, 2027 Exp. - Volume by Strike
Puts
Calls

TMO Jan 15, 2027 Exp. - Open Interest by Strike

Puts
Calls

TMO Jan 15, 2027 Exp. - Max Pain @ $520.00

Puts
Calls


TMO Jan 15, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
980 C00%0TMO270115C00980000
960 C1.37+52.22%33509-17TMO270115C00960000
940 C1.40-30.00%2209-03TMO270115C00940000
920 C1.45+11.54%11009-09TMO270115C00920000
900 C1.90-5.00%103009-03TMO270115C00900000
880 C4.65-2.11%1909-28TMO270115C00880000
860 C3.20-8.57%1707-28TMO270115C00860000
840 C7.60-5.00%22409-25TMO270115C00840000
820 C4.30+273.91%25708-13TMO270115C00820000
800 C11.00-24.14%515609-28TMO270115C00800000
780 C12.33-0.56%99409-23TMO270115C00780000
760 C20.60+33.77%19709-24TMO270115C00760000
750 C22.27-5.44%14109-25TMO270115C00750000
740 C25.10-12.54%739509-29TMO270115C00740000
730 C21.60+69.81%22709-23TMO270115C00730000
720 C23.80-13.17%121509-22TMO270115C00720000
710 C34.20+17.53%3910809-25TMO270115C00710000
700 C41.20-1.90%424809-29TMO270115C00700000
690 C45.50+28.49%513509-24TMO270115C00690000
680 C51.65+27.06%121109-28TMO270115C00680000
670 C43.00+2.07%98509-21TMO270115C00670000
660 C63.27+3.59%217009-28TMO270115C00660000
650 C65.00+0.14%134909-29TMO270115C00650000
640 C57.20+1.06%112609-17TMO270115C00640000
630 C62.57+50.41%114909-18TMO270115C00630000
620 C88.55+6.56%316709-28TMO270115C00620000
610 C90.25+3.74%166409-28TMO270115C00610000
600 C99.52-1.76%286209-29TMO270115C00600000
590 C109.55+21.22%211109-24TMO270115C00590000
580 C96.99-3.44%229209-21TMO270115C00580000
570 C130.80+21.77%218309-28TMO270115C00570000
560 C133.30+38.41%137609-28TMO270115C00560000
550 C139.57+11.62%455509-24TMO270115C00550000
540 C130.80+31.21%930809-22TMO270115C00540000
530 C118.94+9.27%116308-20TMO270115C00530000
520 C150.80+13.66%415009-22TMO270115C00520000
510 C160.50+0.44%119509-23TMO270115C00510000
500 C168.90+12.60%613909-22TMO270115C00500000
490 C154.31+15.26%15909-15TMO270115C00490000
480 C143.04-7.64%239509-14TMO270115C00480000
470 C194.50-0.24%144109-21TMO270115C00470000
460 C146.50+11.83%14608-10TMO270115C00460000
450 C197.50+8.52%14309-15TMO270115C00450000
440 C191.30+16.65%43208-28TMO270115C00440000
430 C190.70+21.70%16509-04TMO270115C00430000
420 C192.55+13.60%34309-09TMO270115C00420000
410 C77.10+9.99%11505-19TMO270115C00410000
400 C269.82+18.71%112109-23TMO270115C00400000
390 C137.10+15.21%31106-25TMO270115C00390000
380 C243.76-1.79%12009-03TMO270115C00380000
370 C238.51+15.12%2508-11TMO270115C00370000
360 C234.60+0.99%142008-18TMO270115C00360000
350 C312.00+13.33%11009-17TMO270115C00350000
340 C295.33+103.68%1808-20TMO270115C00340000
330 C192.50+53.02%1108-19TMO270115C00330000
320 C273.45+53.02%2412-23TMO270115C00320000
310 C00%0TMO270115C00310000
300 C280.10+84.28%11108-06TMO270115C00300000
290 C00%0TMO270115C00290000
280 C307.40+31.93%1311-18TMO270115C00280000
270 C164.630%1106-30TMO270115C00270000
260 C343.80+60.28%1909-09TMO270115C00260000
250 C408.88+127.16%1109-18TMO270115C00250000
240 C00%0TMO270115C00240000
230 C00%0TMO270115C00230000
220 C00%0TMO270115C00220000
210 C300.45+30.06%11108-19TMO270115C00210000
200 C341.66+15.46%1407-16TMO270115C00200000
Puts
StrikePriceChangeVolOILastContract Name
980 P00%0TMO270115P00980000
960 P00%0TMO270115P00960000
940 P00%0TMO270115P00940000
920 P00%0TMO270115P00920000
900 P00%0TMO270115P00900000
880 P00%0TMO270115P00880000
860 P00%0TMO270115P00860000
840 P00%0TMO270115P00840000
820 P00%0TMO270115P00820000
800 P00%0TMO270115P00800000
780 P00%0TMO270115P00780000
760 P00%0TMO270115P00760000
750 P00%0TMO270115P00750000
740 P00%0TMO270115P00740000
730 P00%0TMO270115P00730000
720 P00%0TMO270115P00720000
710 P63.800%6609-29TMO270115P00710000
700 P00%0TMO270115P00700000
690 P80.00-54.49%1109-15TMO270115P00690000
680 P00%0TMO270115P00680000
670 P39.80+1.79%11509-28TMO270115P00670000
660 P37.15-11.12%31009-29TMO270115P00660000
650 P33.30-1.77%255409-25TMO270115P00650000
640 P29.40-1.01%12419109-25TMO270115P00640000
630 P24.71-7.21%22209-24TMO270115P00630000
620 P25.50-32.00%34009-22TMO270115P00620000
610 P20.30-15.59%11409-25TMO270115P00610000
600 P15.40-18.95%44309-28TMO270115P00600000
590 P14.25-8.65%434909-29TMO270115P00590000
580 P12.10-61.83%509309-29TMO270115P00580000
570 P10.10-6.48%214109-24TMO270115P00570000
560 P9.10-21.21%69109-23TMO270115P00560000
550 P7.50-1.32%111609-29TMO270115P00550000
540 P6.40-57.62%111309-28TMO270115P00540000
530 P5.80+5.45%539409-28TMO270115P00530000
520 P8.70-19.44%835309-15TMO270115P00520000
510 P3.58-30.08%120209-28TMO270115P00510000
500 P4.07-21.28%220809-28TMO270115P00500000
490 P4.71-9.94%111009-28TMO270115P00490000
480 P6.00-9.09%121809-14TMO270115P00480000
470 P2.15-38.57%126909-22TMO270115P00470000
460 P1.62-32.50%11,18909-22TMO270115P00460000
450 P3.50-18.60%1233209-11TMO270115P00450000
440 P2.20-18.52%424909-15TMO270115P00440000
430 P1.45-23.68%2028009-17TMO270115P00430000
420 P1.10-12.00%526809-21TMO270115P00420000
410 P1.00-44.44%4922409-23TMO270115P00410000
400 P0.74+4.23%168009-23TMO270115P00400000
390 P3.38-6.11%19107-29TMO270115P00390000
380 P1.05-16.00%38809-11TMO270115P00380000
370 P0.70-22.22%714609-17TMO270115P00370000
360 P0.80-32.20%120108-25TMO270115P00360000
350 P3.46-14.78%2116007-10TMO270115P00350000
340 P1.30-29.73%2522008-06TMO270115P00340000
330 P0.50-76.96%38409-10TMO270115P00330000
320 P6.000.00%185804-01TMO270115P00320000
310 P1.35-73.00%11307-27TMO270115P00310000
300 P1.00-68.75%14107-30TMO270115P00300000
290 P1.21-33.88%31101-02TMO270115P00290000
280 P4.25-23.15%11109-25TMO270115P00280000
270 P0.05-95.90%16909-22TMO270115P00270000
260 P2.70-33.82%11205-13TMO270115P00260000
250 P4.15+332.29%16309-25TMO270115P00250000
240 P2.67+968.00%42804-01TMO270115P00240000
230 P2.75+139.13%12702-12TMO270115P00230000
220 P0.42+16.67%402107-15TMO270115P00220000
210 P0.55+450.00%11908-14TMO270115P00210000
200 P0.15-51.61%1808-05TMO270115P00200000


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