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
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 Mar 19, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1,073603371,975


TMO Mar 19, 2027 Exp. - Volume by Strike
Puts
Calls

TMO Mar 19, 2027 Exp. - Open Interest by Strike

Puts
Calls

TMO Mar 19, 2027 Exp. - Max Pain @ $560.00

Puts
Calls


TMO Mar 19, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
980 C00%0TMO270319C00980000
960 C00%0TMO270319C00960000
940 C6.80+38.78%31309-25TMO270319C00940000
920 C5.95+8.18%1309-21TMO270319C00920000
900 C10.40+14.29%21109-28TMO270319C00900000
880 C00%0TMO270319C00880000
860 C9.95+58.44%2609-17TMO270319C00860000
840 C16.50+39.83%3909-25TMO270319C00840000
820 C19.59+0.46%12909-28TMO270319C00820000
800 C25.10+7.26%21909-28TMO270319C00800000
780 C27.82+5.78%14809-25TMO270319C00780000
760 C33.30+6.73%135209-25TMO270319C00760000
740 C39.50+3.92%128309-25TMO270319C00740000
720 C46.40+3.80%105309-25TMO270319C00720000
700 C58.20+6.79%222409-28TMO270319C00700000
690 C59.88+17.87%73109-24TMO270319C00690000
680 C63.50+21.18%32209-25TMO270319C00680000
670 C71.25+5.32%23309-28TMO270319C00670000
660 C73.53+18.41%33109-24TMO270319C00660000
650 C64.27-8.19%11209-18TMO270319C00650000
640 C81.10+9.01%15109-25TMO270319C00640000
630 C92.90+20.12%15509-28TMO270319C00630000
620 C59.20+10.24%32709-04TMO270319C00620000
610 C88.05+40.45%114009-16TMO270319C00610000
600 C74.00-2.50%34209-03TMO270319C00600000
590 C118.20+67.87%96509-24TMO270319C00590000
580 C113.05+63.98%53609-23TMO270319C00580000
570 C129.70+7.37%11609-25TMO270319C00570000
560 C107.30+7.36%15808-26TMO270319C00560000
550 C99.20-15.74%11609-11TMO270319C00550000
540 C113.30-8.18%103608-28TMO270319C00540000
530 C120.70-8.70%61508-28TMO270319C00530000
520 C128.30-7.03%61608-28TMO270319C00520000
510 C145.50+8.58%23008-27TMO270319C00510000
500 C155.70+3.11%118708-26TMO270319C00500000
490 C198.70+7.98%12509-25TMO270319C00490000
480 C189.34+27.93%22909-21TMO270319C00480000
470 C140.01+45.66%5707-23TMO270319C00470000
460 C196.30+29.72%102509-16TMO270319C00460000
450 C169.42-12.24%385909-10TMO270319C00450000
440 C148.90+82.48%2707-31TMO270319C00440000
430 C121.80+3.08%22507-02TMO270319C00430000
420 C239.85+4.04%1509-16TMO270319C00420000
410 C197.24+6.04%1208-14TMO270319C00410000
400 C183.40+23.09%2107-31TMO270319C00400000
390 C253.40+17.92%1908-26TMO270319C00390000
380 C224.00+9.00%2408-10TMO270319C00380000
370 C232.50+63.16%1308-07TMO270319C00370000
360 C00%0TMO270319C00360000
350 C147.60+2.86%1305-06TMO270319C00350000
340 C00%0TMO270319C00340000
330 C00%0TMO270319C00330000
320 C195.500%1107-21TMO270319C00320000
310 C00%0TMO270319C00310000
300 C213.700%1107-21TMO270319C00300000
290 C00%0TMO270319C00290000
280 C00%0TMO270319C00280000
270 C00%0TMO270319C00270000
260 C00%0TMO270319C00260000
250 C00%0TMO270319C00250000
240 C00%0TMO270319C00240000
230 C293.970%1104-16TMO270319C00230000
Puts
StrikePriceChangeVolOILastContract Name
980 P00%0TMO270319P00980000
960 P00%0TMO270319P00960000
940 P00%0TMO270319P00940000
920 P00%0TMO270319P00920000
900 P00%0TMO270319P00900000
880 P00%0TMO270319P00880000
860 P00%0TMO270319P00860000
840 P00%0TMO270319P00840000
820 P00%0TMO270319P00820000
800 P00%0TMO270319P00800000
780 P00%0TMO270319P00780000
760 P237.200%1107-10TMO270319P00760000
740 P00%0TMO270319P00740000
720 P00%0TMO270319P00720000
700 P70.700.00%7909-25TMO270319P00700000
690 P64.40-0.31%61009-25TMO270319P00690000
680 P59.80+0.67%71709-25TMO270319P00680000
670 P50.00-6.63%11609-28TMO270319P00670000
660 P48.80-2.01%11409-28TMO270319P00660000
650 P42.40-5.57%12209-28TMO270319P00650000
640 P40.40-7.13%12309-25TMO270319P00640000
630 P36.70-6.14%11209-25TMO270319P00630000
620 P32.80-20.00%42409-25TMO270319P00620000
610 P30.10+5.36%21809-25TMO270319P00610000
600 P24.60-9.23%48309-28TMO270319P00600000
590 P23.40-7.14%133509-24TMO270319P00590000
580 P24.60-3.15%213209-21TMO270319P00580000
570 P18.30-3.68%437109-28TMO270319P00570000
560 P19.30-33.45%83209-18TMO270319P00560000
550 P14.10+8.05%25109-28TMO270319P00550000
540 P14.91-13.16%154409-21TMO270319P00540000
530 P23.50+14.47%43609-10TMO270319P00530000
520 P8.90-14.42%12609-28TMO270319P00520000
510 P7.50-16.67%24109-28TMO270319P00510000
500 P6.60-25.84%112409-28TMO270319P00500000
490 P7.40-43.94%11909-21TMO270319P00490000
480 P6.50-1.22%43909-21TMO270319P00480000
470 P4.03-47.66%13709-24TMO270319P00470000
460 P5.00-45.05%12809-18TMO270319P00460000
450 P7.40-2.63%413809-11TMO270319P00450000
440 P6.10-12.23%110409-11TMO270319P00440000
430 P2.58+14.67%2512509-22TMO270319P00430000
420 P3.00-43.40%1009109-17TMO270319P00420000
410 P13.90-6.71%115107-10TMO270319P00410000
400 P2.60-23.53%117009-16TMO270319P00400000
390 P11.08+8.63%103707-06TMO270319P00390000
380 P2.60-21.92%42608-26TMO270319P00380000
370 P8.45-41.32%14707-09TMO270319P00370000
360 P11.80+12.38%1606-04TMO270319P00360000
350 P4.93-24.15%12707-06TMO270319P00350000
340 P4.60-2.54%11507-10TMO270319P00340000
330 P1.35-64.19%318009-03TMO270319P00330000
320 P7.60+8.57%1305-08TMO270319P00320000
310 P4.10+17.14%1207-21TMO270319P00310000
300 P1.60-70.91%1307-23TMO270319P00300000
290 P3.70-21.28%1106-16TMO270319P00290000
280 P4.100%202003-26TMO270319P00280000
270 P1.51-41.02%2106-26TMO270319P00270000
260 P00%0TMO270319P00260000
250 P2.00-32.20%1105-28TMO270319P00250000
240 P00%0TMO270319P00240000
230 P00%0TMO270319P00230000


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