call$310.00
2026-11-20- Bid
- —
- Ask
- —
- Last / Mark
- Last $298.50
- Vol / OI
- - / 0
- Last trade (ET)
- Sep 8, 2026, 9:32 AM
- IV
- 0.00%
NYSE · Healthcare · Options
Thermo Fisher Scientific (TMO) Options Chain, IV & Open Interest
Options chain for TMO: the strikes shown below, with bid/ask, volume, open interest, and implied volatility. Greeks are currently unavailable.
- Last confirmed price
- $673.82-0.40%
- Oct 23, 2026, 4:00 PM EDT · Prices may be delayed
Data dates
Prices as of Oct 23, 4:00 PM EDT · Fundamentals checked Oct 25, 3:56 AM EDT · Statement period ended Jun 27, 2026
- Displayed contracts
- 69
- Updated Oct 25, 2026
- Selected expiration
- 2026-11-20
- Selected expiry · 69 contracts
- Put / call volume ratio
- 0.66
- Selected expiry · Puts 112 · Calls 170
- Put / call OI (selected expiry)
- 0.85
- Puts 6.0K · Calls 7.1K
Expiration strip
Choose an expiration.
Options surface
TMO 2026-11-20 — the listed strikes, with IV.
Nearest spot strike $670.00
| Contract ID | Type | Expiry | Strike | Bid | Ask | Last | Mark | Contract volume | Open interest | Feed date | Last trade (ET) | IV |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| TMO261120C00310000 | call | 2026-11-20 | $310.00 | — | — | $298.50 | Last $298.50 | - | 0 | 2026-10-25 | Sep 8, 2026, 9:32 AM | 0.00% |
| TMO261120C00470000 | call | 2026-11-20 | $470.00 | $203.30 | $208.30 | $192.00 | $205.80 | - | 1 | 2026-10-25 | Oct 13, 2026, 9:31 AM | 76.51% |
| TMO261120C00500000 | call | 2026-11-20 | $500.00 | $172.80 | $177.80 | $159.00 | $175.30 | 50 | 54 | 2026-10-25 | Oct 2, 2026, 9:34 AM | 61.78% |
| TMO261120C00510000 | call | 2026-11-20 | $510.00 | $163.30 | $168.30 | $168.85 | $165.80 | - | 1 | 2026-10-25 | Sep 29, 2026, 2:19 PM | 61.69% |
| TMO261120C00520000 | call | 2026-11-20 | $520.00 | $153.00 | $158.00 | $143.00 | $155.50 | 1 | 2 | 2026-10-25 | Oct 13, 2026, 9:31 AM | 56.24% |
| TMO261120C00530000 | call | 2026-11-20 | $530.00 | — | — | $106.30 | Last $106.30 | - | 0 | 2026-10-25 | Aug 28, 2026, 10:02 AM | 0.00% |
| TMO261120C00540000 | call | 2026-11-20 | $540.00 | $133.90 | $138.90 | $127.60 | $136.40 | 1 | 1 | 2026-10-25 | Oct 7, 2026, 9:30 AM | 54.14% |
| TMO261120C00550000 | call | 2026-11-20 | $550.00 | $124.00 | $128.90 | $135.90 | $126.45 | 1 | 35 | 2026-10-25 | Oct 21, 2026, 9:31 AM | 50.76% |
| TMO261120C00560000 | call | 2026-11-20 | $560.00 | $114.40 | $119.40 | $108.00 | $116.90 | 2 | 40 | 2026-10-25 | Oct 7, 2026, 2:08 PM | 57.53% |
| TMO261120C00570000 | call | 2026-11-20 | $570.00 | $104.20 | $109.20 | $99.70 | $106.70 | 3 | 10 | 2026-10-25 | Oct 7, 2026, 11:12 AM | 52.88% |
| TMO261120C00580000 | call | 2026-11-20 | $580.00 | — | — | $63.48 | Last $63.48 | - | 0 | 2026-10-25 | Aug 28, 2026, 12:22 PM | 0.00% |
| TMO261120C00590000 | call | 2026-11-20 | $590.00 | — | — | $45.43 | Last $45.43 | 1 | 0 | 2026-10-25 | Sep 1, 2026, 11:54 AM | 0.00% |
| TMO261120C00600000 | call | 2026-11-20 | $600.00 | $76.60 | $81.50 | $73.30 | $79.05 | 1 | 27 | 2026-10-25 | Oct 23, 2026, 11:41 AM | 46.20% |
| TMO261120C00610000 | call | 2026-11-20 | $610.00 | $67.50 | $72.50 | $77.73 | $70.00 | 1 | 30 | 2026-10-25 | Oct 22, 2026, 10:18 AM | 43.93% |
| TMO261120C00620000 | call | 2026-11-20 | $620.00 | $58.80 | $63.80 | $81.75 | $61.30 | 25 | 40 | 2026-10-25 | Oct 21, 2026, 3:03 PM | 41.89% |
| TMO261120C00630000 | call | 2026-11-20 | $630.00 | $50.30 | $55.30 | $81.00 | $52.80 | 1 | 76 | 2026-10-25 | Oct 21, 2026, 11:52 AM | 39.79% |
| TMO261120C00640000 | call | 2026-11-20 | $640.00 | $42.40 | $47.30 | $69.35 | $44.85 | 2 | 106 | 2026-10-25 | Oct 21, 2026, 11:47 AM | 38.04% |
| TMO261120C00650000 | call | 2026-11-20 | $650.00 | $36.40 | $40.70 | $36.71 | $38.55 | 3 | 507 | 2026-10-25 | Oct 23, 2026, 3:39 PM | 37.81% |
| TMO261120C00660000 | call | 2026-11-20 | $660.00 | $29.60 | $34.60 | $47.90 | $32.10 | 16 | 297 | 2026-10-25 | Oct 21, 2026, 3:34 PM | 37.51% |
| TMO261120C00670000 | call | 2026-11-20 | $670.00 | $23.80 | $28.80 | $31.07 | $26.30 | 1 | 146 | 2026-10-25 | Oct 22, 2026, 10:26 AM | 36.84% |
| TMO261120C00680000 | call | 2026-11-20 | $680.00 | $20.30 | $22.40 | $21.30 | $21.35 | 2 | 311 | 2026-10-25 | Oct 22, 2026, 3:10 PM | 34.55% |
| TMO261120C00690000 | call | 2026-11-20 | $690.00 | $16.30 | $19.50 | $16.90 | $17.90 | 14 | 237 | 2026-10-25 | Oct 23, 2026, 12:50 PM | 36.26% |
| TMO261120C00700000 | call | 2026-11-20 | $700.00 | $11.70 | $16.00 | $11.30 | $13.85 | 14 | 590 | 2026-10-25 | Oct 23, 2026, 10:26 AM | 36.38% |
| TMO261120C00710000 | call | 2026-11-20 | $710.00 | $7.70 | $12.70 | $12.00 | $10.20 | 1 | 77 | 2026-10-25 | Oct 22, 2026, 10:29 AM | 36.02% |
| TMO261120C00720000 | call | 2026-11-20 | $720.00 | $4.70 | $9.70 | $11.85 | $7.20 | 2 | 137 | 2026-10-25 | Oct 22, 2026, 10:00 AM | 35.29% |
| TMO261120C00730000 | call | 2026-11-20 | $730.00 | $4.10 | $8.80 | $5.08 | $6.45 | 2 | 1,216 | 2026-10-25 | Oct 23, 2026, 11:18 AM | 37.46% |
| TMO261120C00740000 | call | 2026-11-20 | $740.00 | $3.70 | $4.50 | $4.20 | $4.10 | 8 | 36 | 2026-10-25 | Oct 23, 2026, 3:49 PM | 32.20% |
| TMO261120C00750000 | call | 2026-11-20 | $750.00 | $1.00 | $6.00 | $3.91 | $3.50 | 5 | 108 | 2026-10-25 | Oct 23, 2026, 9:38 AM | 38.65% |
| TMO261120C00760000 | call | 2026-11-20 | $760.00 | $1.55 | $6.20 | $3.08 | $3.88 | 1 | 854 | 2026-10-25 | Oct 22, 2026, 10:29 AM | 42.14% |
| TMO261120C00770000 | call | 2026-11-20 | $770.00 | $0.05 | $4.90 | $2.22 | $2.48 | 2 | 247 | 2026-10-25 | Oct 22, 2026, 2:30 PM | 41.94% |
| TMO261120C00780000 | call | 2026-11-20 | $780.00 | $0.60 | $1.70 | $1.98 | $1.15 | 1 | 1,834 | 2026-10-25 | Oct 22, 2026, 10:32 AM | 34.34% |
| TMO261120C00790000 | call | 2026-11-20 | $790.00 | $0.20 | $1.40 | $2.58 | $0.80 | 2 | 49 | 2026-10-25 | Oct 21, 2026, 12:52 PM | 35.19% |
| TMO261120C00800000 | call | 2026-11-20 | $800.00 | $0.00 | $4.70 | $2.01 | $2.35 | 2 | 24 | 2026-10-25 | Oct 21, 2026, 1:22 PM | 49.39% |
| TMO261120C00810000 | call | 2026-11-20 | $810.00 | $0.00 | $4.50 | $2.70 | $2.25 | 1 | 4 | 2026-10-25 | Oct 21, 2026, 10:17 AM | 51.31% |
| TMO261120C00820000 | call | 2026-11-20 | $820.00 | $0.00 | $4.40 | $2.55 | $2.20 | 1 | 7 | 2026-10-25 | Oct 15, 2026, 9:30 AM | 53.43% |
| TMO261120C00830000 | call | 2026-11-20 | $830.00 | $0.00 | $4.40 | $0.74 | $2.20 | 1 | 32 | 2026-10-25 | Oct 21, 2026, 1:51 PM | 55.80% |
| TMO261120C00850000 | call | 2026-11-20 | $850.00 | $0.00 | $4.30 | $1.99 | $2.15 | - | 2 | 2026-10-25 | Oct 5, 2026, 10:07 AM | 51.54% |
| TMO261120C00860000 | call | 2026-11-20 | $860.00 | $0.00 | $4.30 | $1.30 | $2.15 | 1 | 4 | 2026-10-25 | Oct 20, 2026, 9:30 AM | 53.55% |
| TMO261120C00880000 | call | 2026-11-20 | $880.00 | $0.00 | $4.30 | $1.30 | $2.15 | 1 | 3 | 2026-10-25 | Sep 22, 2026, 9:30 AM | 57.45% |
| TMO261120P00330000 | put | 2026-11-20 | $330.00 | — | — | $0.08 | Last $0.08 | 1 | 0 | 2026-10-25 | Sep 10, 2026, 10:48 AM | 50.00% |
| TMO261120P00420000 | put | 2026-11-20 | $420.00 | — | — | $1.08 | Last $1.08 | 1 | 0 | 2026-10-25 | Aug 24, 2026, 3:53 PM | 25.00% |
| TMO261120P00430000 | put | 2026-11-20 | $430.00 | $0.00 | $4.30 | $0.07 | $2.15 | 1 | 4 | 2026-10-25 | Oct 23, 2026, 9:59 AM | 93.80% |
| TMO261120P00450000 | put | 2026-11-20 | $450.00 | — | — | $2.00 | Last $2.00 | 1 | 0 | 2026-10-25 | Sep 8, 2026, 10:19 AM | 25.00% |
| TMO261120P00460000 | put | 2026-11-20 | $460.00 | — | — | $2.15 | Last $2.15 | - | 0 | 2026-10-25 | Aug 11, 2026, 12:48 PM | 25.00% |
| TMO261120P00470000 | put | 2026-11-20 | $470.00 | — | — | $2.40 | Last $2.40 | 1 | 0 | 2026-10-25 | Sep 4, 2026, 10:56 AM | 25.00% |
| TMO261120P00480000 | put | 2026-11-20 | $480.00 | $0.00 | $4.40 | $0.20 | $2.20 | 1 | 67 | 2026-10-25 | Oct 23, 2026, 12:10 PM | 74.26% |
| TMO261120P00490000 | put | 2026-11-20 | $490.00 | $0.00 | $4.40 | $0.51 | $2.20 | 1 | 11 | 2026-10-25 | Oct 14, 2026, 12:46 PM | 70.47% |
| TMO261120P00500000 | put | 2026-11-20 | $500.00 | $0.00 | $4.00 | $0.64 | $2.00 | 2 | 11 | 2026-10-25 | Oct 14, 2026, 12:46 PM | 65.47% |
| TMO261120P00510000 | put | 2026-11-20 | $510.00 | $0.00 | $4.50 | $0.79 | $2.25 | 1 | 27 | 2026-10-25 | Oct 14, 2026, 12:46 PM | 63.34% |
| TMO261120P00520000 | put | 2026-11-20 | $520.00 | $0.00 | $0.80 | $2.26 | $0.40 | 19 | 32 | 2026-10-25 | Oct 22, 2026, 11:27 AM | 49.26% |
| TMO261120P00530000 | put | 2026-11-20 | $530.00 | $0.00 | $3.00 | $0.82 | $1.50 | 1 | 50 | 2026-10-25 | Oct 20, 2026, 3:29 PM | 51.66% |
| TMO261120P00540000 | put | 2026-11-20 | $540.00 | $0.00 | $1.00 | $0.50 | $0.50 | 1 | 164 | 2026-10-25 | Oct 23, 2026, 11:41 AM | 44.78% |
| TMO261120P00550000 | put | 2026-11-20 | $550.00 | $0.00 | $1.60 | $0.65 | $0.80 | 1 | 55 | 2026-10-25 | Oct 23, 2026, 12:17 PM | 45.58% |
| TMO261120P00560000 | put | 2026-11-20 | $560.00 | $0.00 | $2.20 | $1.20 | $1.10 | 1 | 71 | 2026-10-25 | Oct 23, 2026, 9:52 AM | 45.28% |
| TMO261120P00570000 | put | 2026-11-20 | $570.00 | $0.80 | $5.30 | $1.34 | $3.05 | 3 | 154 | 2026-10-25 | Oct 21, 2026, 12:36 PM | 52.65% |
| TMO261120P00580000 | put | 2026-11-20 | $580.00 | $0.60 | $2.45 | $1.85 | $1.53 | 11 | 92 | 2026-10-25 | Oct 23, 2026, 3:08 PM | 39.37% |
| TMO261120P00590000 | put | 2026-11-20 | $590.00 | $1.40 | $4.30 | $2.00 | $2.85 | 2 | 94 | 2026-10-25 | Oct 22, 2026, 12:36 PM | 41.85% |
| TMO261120P00600000 | put | 2026-11-20 | $600.00 | $1.55 | $4.60 | $3.39 | $3.07 | 1 | 181 | 2026-10-25 | Oct 23, 2026, 11:41 AM | 38.79% |
| TMO261120P00610000 | put | 2026-11-20 | $610.00 | $1.70 | $5.20 | $4.00 | $3.45 | 16 | 4,079 | 2026-10-25 | Oct 23, 2026, 3:59 PM | 36.32% |
| TMO261120P00620000 | put | 2026-11-20 | $620.00 | $2.80 | $7.70 | $6.17 | $5.25 | 7 | 205 | 2026-10-25 | Oct 23, 2026, 2:11 PM | 37.51% |
| TMO261120P00630000 | put | 2026-11-20 | $630.00 | $6.50 | $8.20 | $8.16 | $7.35 | 2 | 86 | 2026-10-25 | Oct 23, 2026, 2:11 PM | 33.98% |
| TMO261120P00640000 | put | 2026-11-20 | $640.00 | $8.80 | $12.50 | $10.03 | $10.65 | 3 | 41 | 2026-10-25 | Oct 23, 2026, 10:00 AM | 36.48% |
| TMO261120P00650000 | put | 2026-11-20 | $650.00 | $10.40 | $15.30 | $15.50 | $12.85 | 3 | 190 | 2026-10-25 | Oct 23, 2026, 10:41 AM | 35.47% |
| TMO261120P00660000 | put | 2026-11-20 | $660.00 | $14.00 | $19.00 | $15.90 | $16.50 | 1 | 66 | 2026-10-25 | Oct 22, 2026, 1:21 PM | 35.00% |
| TMO261120P00670000 | put | 2026-11-20 | $670.00 | $18.50 | $22.90 | $21.00 | $20.70 | 26 | 45 | 2026-10-25 | Oct 23, 2026, 3:48 PM | 33.98% |
| TMO261120P00680000 | put | 2026-11-20 | $680.00 | $23.10 | $27.80 | $20.50 | $25.45 | 2 | 194 | 2026-10-25 | Oct 22, 2026, 9:56 AM | 33.49% |
| TMO261120P00690000 | put | 2026-11-20 | $690.00 | $28.00 | $33.00 | $32.50 | $30.50 | 1 | 74 | 2026-10-25 | Oct 23, 2026, 3:26 PM | 32.52% |
| TMO261120P00700000 | put | 2026-11-20 | $700.00 | $34.70 | $39.70 | $39.20 | $37.20 | 1 | 53 | 2026-10-25 | Oct 23, 2026, 3:26 PM | 32.77% |
| TMO261120P00710000 | put | 2026-11-20 | $710.00 | $42.90 | $47.90 | $49.80 | $45.40 | - | 2 | 2026-10-25 | Oct 14, 2026, 10:22 AM | 34.51% |
call$470.00
2026-11-20- Bid
- $203.30
- Ask
- $208.30
- Last / Mark
- $192.00 / $205.80
- Vol / OI
- - / 1
- Last trade (ET)
- Oct 13, 2026, 9:31 AM
- IV
- 76.51%
call$500.00
2026-11-20- Bid
- $172.80
- Ask
- $177.80
- Last / Mark
- $159.00 / $175.30
- Vol / OI
- 50 / 54
- Last trade (ET)
- Oct 2, 2026, 9:34 AM
- IV
- 61.78%
call$510.00
2026-11-20- Bid
- $163.30
- Ask
- $168.30
- Last / Mark
- $168.85 / $165.80
- Vol / OI
- - / 1
- Last trade (ET)
- Sep 29, 2026, 2:19 PM
- IV
- 61.69%
call$520.00
2026-11-20- Bid
- $153.00
- Ask
- $158.00
- Last / Mark
- $143.00 / $155.50
- Vol / OI
- 1 / 2
- Last trade (ET)
- Oct 13, 2026, 9:31 AM
- IV
- 56.24%
call$530.00
2026-11-20- Bid
- —
- Ask
- —
- Last / Mark
- Last $106.30
- Vol / OI
- - / 0
- Last trade (ET)
- Aug 28, 2026, 10:02 AM
- IV
- 0.00%
call$540.00
2026-11-20- Bid
- $133.90
- Ask
- $138.90
- Last / Mark
- $127.60 / $136.40
- Vol / OI
- 1 / 1
- Last trade (ET)
- Oct 7, 2026, 9:30 AM
- IV
- 54.14%
call$550.00
2026-11-20- Bid
- $124.00
- Ask
- $128.90
- Last / Mark
- $135.90 / $126.45
- Vol / OI
- 1 / 35
- Last trade (ET)
- Oct 21, 2026, 9:31 AM
- IV
- 50.76%
call$560.00
2026-11-20- Bid
- $114.40
- Ask
- $119.40
- Last / Mark
- $108.00 / $116.90
- Vol / OI
- 2 / 40
- Last trade (ET)
- Oct 7, 2026, 2:08 PM
- IV
- 57.53%
call$570.00
2026-11-20- Bid
- $104.20
- Ask
- $109.20
- Last / Mark
- $99.70 / $106.70
- Vol / OI
- 3 / 10
- Last trade (ET)
- Oct 7, 2026, 11:12 AM
- IV
- 52.88%
call$580.00
2026-11-20- Bid
- —
- Ask
- —
- Last / Mark
- Last $63.48
- Vol / OI
- - / 0
- Last trade (ET)
- Aug 28, 2026, 12:22 PM
- IV
- 0.00%
call$590.00
2026-11-20- Bid
- —
- Ask
- —
- Last / Mark
- Last $45.43
- Vol / OI
- 1 / 0
- Last trade (ET)
- Sep 1, 2026, 11:54 AM
- IV
- 0.00%
call$600.00
2026-11-20- Bid
- $76.60
- Ask
- $81.50
- Last / Mark
- $73.30 / $79.05
- Vol / OI
- 1 / 27
- Last trade (ET)
- Oct 23, 2026, 11:41 AM
- IV
- 46.20%
call$610.00
2026-11-20- Bid
- $67.50
- Ask
- $72.50
- Last / Mark
- $77.73 / $70.00
- Vol / OI
- 1 / 30
- Last trade (ET)
- Oct 22, 2026, 10:18 AM
- IV
- 43.93%
call$620.00
2026-11-20- Bid
- $58.80
- Ask
- $63.80
- Last / Mark
- $81.75 / $61.30
- Vol / OI
- 25 / 40
- Last trade (ET)
- Oct 21, 2026, 3:03 PM
- IV
- 41.89%
call$630.00
2026-11-20- Bid
- $50.30
- Ask
- $55.30
- Last / Mark
- $81.00 / $52.80
- Vol / OI
- 1 / 76
- Last trade (ET)
- Oct 21, 2026, 11:52 AM
- IV
- 39.79%
call$640.00
2026-11-20- Bid
- $42.40
- Ask
- $47.30
- Last / Mark
- $69.35 / $44.85
- Vol / OI
- 2 / 106
- Last trade (ET)
- Oct 21, 2026, 11:47 AM
- IV
- 38.04%
call$650.00
2026-11-20- Bid
- $36.40
- Ask
- $40.70
- Last / Mark
- $36.71 / $38.55
- Vol / OI
- 3 / 507
- Last trade (ET)
- Oct 23, 2026, 3:39 PM
- IV
- 37.81%
call$660.00
2026-11-20- Bid
- $29.60
- Ask
- $34.60
- Last / Mark
- $47.90 / $32.10
- Vol / OI
- 16 / 297
- Last trade (ET)
- Oct 21, 2026, 3:34 PM
- IV
- 37.51%
call$670.00
2026-11-20- Bid
- $23.80
- Ask
- $28.80
- Last / Mark
- $31.07 / $26.30
- Vol / OI
- 1 / 146
- Last trade (ET)
- Oct 22, 2026, 10:26 AM
- IV
- 36.84%
call$680.00
2026-11-20- Bid
- $20.30
- Ask
- $22.40
- Last / Mark
- $21.30 / $21.35
- Vol / OI
- 2 / 311
- Last trade (ET)
- Oct 22, 2026, 3:10 PM
- IV
- 34.55%
call$690.00
2026-11-20- Bid
- $16.30
- Ask
- $19.50
- Last / Mark
- $16.90 / $17.90
- Vol / OI
- 14 / 237
- Last trade (ET)
- Oct 23, 2026, 12:50 PM
- IV
- 36.26%
call$700.00
2026-11-20- Bid
- $11.70
- Ask
- $16.00
- Last / Mark
- $11.30 / $13.85
- Vol / OI
- 14 / 590
- Last trade (ET)
- Oct 23, 2026, 10:26 AM
- IV
- 36.38%
call$710.00
2026-11-20- Bid
- $7.70
- Ask
- $12.70
- Last / Mark
- $12.00 / $10.20
- Vol / OI
- 1 / 77
- Last trade (ET)
- Oct 22, 2026, 10:29 AM
- IV
- 36.02%
call$720.00
2026-11-20- Bid
- $4.70
- Ask
- $9.70
- Last / Mark
- $11.85 / $7.20
- Vol / OI
- 2 / 137
- Last trade (ET)
- Oct 22, 2026, 10:00 AM
- IV
- 35.29%
call$730.00
2026-11-20- Bid
- $4.10
- Ask
- $8.80
- Last / Mark
- $5.08 / $6.45
- Vol / OI
- 2 / 1,216
- Last trade (ET)
- Oct 23, 2026, 11:18 AM
- IV
- 37.46%
call$740.00
2026-11-20- Bid
- $3.70
- Ask
- $4.50
- Last / Mark
- $4.20 / $4.10
- Vol / OI
- 8 / 36
- Last trade (ET)
- Oct 23, 2026, 3:49 PM
- IV
- 32.20%
call$750.00
2026-11-20- Bid
- $1.00
- Ask
- $6.00
- Last / Mark
- $3.91 / $3.50
- Vol / OI
- 5 / 108
- Last trade (ET)
- Oct 23, 2026, 9:38 AM
- IV
- 38.65%
call$760.00
2026-11-20- Bid
- $1.55
- Ask
- $6.20
- Last / Mark
- $3.08 / $3.88
- Vol / OI
- 1 / 854
- Last trade (ET)
- Oct 22, 2026, 10:29 AM
- IV
- 42.14%
call$770.00
2026-11-20- Bid
- $0.05
- Ask
- $4.90
- Last / Mark
- $2.22 / $2.48
- Vol / OI
- 2 / 247
- Last trade (ET)
- Oct 22, 2026, 2:30 PM
- IV
- 41.94%
call$780.00
2026-11-20- Bid
- $0.60
- Ask
- $1.70
- Last / Mark
- $1.98 / $1.15
- Vol / OI
- 1 / 1,834
- Last trade (ET)
- Oct 22, 2026, 10:32 AM
- IV
- 34.34%
call$790.00
2026-11-20- Bid
- $0.20
- Ask
- $1.40
- Last / Mark
- $2.58 / $0.80
- Vol / OI
- 2 / 49
- Last trade (ET)
- Oct 21, 2026, 12:52 PM
- IV
- 35.19%
call$800.00
2026-11-20- Bid
- $0.00
- Ask
- $4.70
- Last / Mark
- $2.01 / $2.35
- Vol / OI
- 2 / 24
- Last trade (ET)
- Oct 21, 2026, 1:22 PM
- IV
- 49.39%
call$810.00
2026-11-20- Bid
- $0.00
- Ask
- $4.50
- Last / Mark
- $2.70 / $2.25
- Vol / OI
- 1 / 4
- Last trade (ET)
- Oct 21, 2026, 10:17 AM
- IV
- 51.31%
call$820.00
2026-11-20- Bid
- $0.00
- Ask
- $4.40
- Last / Mark
- $2.55 / $2.20
- Vol / OI
- 1 / 7
- Last trade (ET)
- Oct 15, 2026, 9:30 AM
- IV
- 53.43%
call$830.00
2026-11-20- Bid
- $0.00
- Ask
- $4.40
- Last / Mark
- $0.74 / $2.20
- Vol / OI
- 1 / 32
- Last trade (ET)
- Oct 21, 2026, 1:51 PM
- IV
- 55.80%
call$850.00
2026-11-20- Bid
- $0.00
- Ask
- $4.30
- Last / Mark
- $1.99 / $2.15
- Vol / OI
- - / 2
- Last trade (ET)
- Oct 5, 2026, 10:07 AM
- IV
- 51.54%
call$860.00
2026-11-20- Bid
- $0.00
- Ask
- $4.30
- Last / Mark
- $1.30 / $2.15
- Vol / OI
- 1 / 4
- Last trade (ET)
- Oct 20, 2026, 9:30 AM
- IV
- 53.55%
call$880.00
2026-11-20- Bid
- $0.00
- Ask
- $4.30
- Last / Mark
- $1.30 / $2.15
- Vol / OI
- 1 / 3
- Last trade (ET)
- Sep 22, 2026, 9:30 AM
- IV
- 57.45%
put$330.00
2026-11-20- Bid
- —
- Ask
- —
- Last / Mark
- Last $0.08
- Vol / OI
- 1 / 0
- Last trade (ET)
- Sep 10, 2026, 10:48 AM
- IV
- 50.00%
put$420.00
2026-11-20- Bid
- —
- Ask
- —
- Last / Mark
- Last $1.08
- Vol / OI
- 1 / 0
- Last trade (ET)
- Aug 24, 2026, 3:53 PM
- IV
- 25.00%
put$430.00
2026-11-20- Bid
- $0.00
- Ask
- $4.30
- Last / Mark
- $0.07 / $2.15
- Vol / OI
- 1 / 4
- Last trade (ET)
- Oct 23, 2026, 9:59 AM
- IV
- 93.80%
put$450.00
2026-11-20- Bid
- —
- Ask
- —
- Last / Mark
- Last $2.00
- Vol / OI
- 1 / 0
- Last trade (ET)
- Sep 8, 2026, 10:19 AM
- IV
- 25.00%
put$460.00
2026-11-20- Bid
- —
- Ask
- —
- Last / Mark
- Last $2.15
- Vol / OI
- - / 0
- Last trade (ET)
- Aug 11, 2026, 12:48 PM
- IV
- 25.00%
put$470.00
2026-11-20- Bid
- —
- Ask
- —
- Last / Mark
- Last $2.40
- Vol / OI
- 1 / 0
- Last trade (ET)
- Sep 4, 2026, 10:56 AM
- IV
- 25.00%
put$480.00
2026-11-20- Bid
- $0.00
- Ask
- $4.40
- Last / Mark
- $0.20 / $2.20
- Vol / OI
- 1 / 67
- Last trade (ET)
- Oct 23, 2026, 12:10 PM
- IV
- 74.26%
put$490.00
2026-11-20- Bid
- $0.00
- Ask
- $4.40
- Last / Mark
- $0.51 / $2.20
- Vol / OI
- 1 / 11
- Last trade (ET)
- Oct 14, 2026, 12:46 PM
- IV
- 70.47%
put$500.00
2026-11-20- Bid
- $0.00
- Ask
- $4.00
- Last / Mark
- $0.64 / $2.00
- Vol / OI
- 2 / 11
- Last trade (ET)
- Oct 14, 2026, 12:46 PM
- IV
- 65.47%
put$510.00
2026-11-20- Bid
- $0.00
- Ask
- $4.50
- Last / Mark
- $0.79 / $2.25
- Vol / OI
- 1 / 27
- Last trade (ET)
- Oct 14, 2026, 12:46 PM
- IV
- 63.34%
put$520.00
2026-11-20- Bid
- $0.00
- Ask
- $0.80
- Last / Mark
- $2.26 / $0.40
- Vol / OI
- 19 / 32
- Last trade (ET)
- Oct 22, 2026, 11:27 AM
- IV
- 49.26%
put$530.00
2026-11-20- Bid
- $0.00
- Ask
- $3.00
- Last / Mark
- $0.82 / $1.50
- Vol / OI
- 1 / 50
- Last trade (ET)
- Oct 20, 2026, 3:29 PM
- IV
- 51.66%
put$540.00
2026-11-20- Bid
- $0.00
- Ask
- $1.00
- Last / Mark
- $0.50 / $0.50
- Vol / OI
- 1 / 164
- Last trade (ET)
- Oct 23, 2026, 11:41 AM
- IV
- 44.78%
put$550.00
2026-11-20- Bid
- $0.00
- Ask
- $1.60
- Last / Mark
- $0.65 / $0.80
- Vol / OI
- 1 / 55
- Last trade (ET)
- Oct 23, 2026, 12:17 PM
- IV
- 45.58%
put$560.00
2026-11-20- Bid
- $0.00
- Ask
- $2.20
- Last / Mark
- $1.20 / $1.10
- Vol / OI
- 1 / 71
- Last trade (ET)
- Oct 23, 2026, 9:52 AM
- IV
- 45.28%
put$570.00
2026-11-20- Bid
- $0.80
- Ask
- $5.30
- Last / Mark
- $1.34 / $3.05
- Vol / OI
- 3 / 154
- Last trade (ET)
- Oct 21, 2026, 12:36 PM
- IV
- 52.65%
put$580.00
2026-11-20- Bid
- $0.60
- Ask
- $2.45
- Last / Mark
- $1.85 / $1.53
- Vol / OI
- 11 / 92
- Last trade (ET)
- Oct 23, 2026, 3:08 PM
- IV
- 39.37%
put$590.00
2026-11-20- Bid
- $1.40
- Ask
- $4.30
- Last / Mark
- $2.00 / $2.85
- Vol / OI
- 2 / 94
- Last trade (ET)
- Oct 22, 2026, 12:36 PM
- IV
- 41.85%
put$600.00
2026-11-20- Bid
- $1.55
- Ask
- $4.60
- Last / Mark
- $3.39 / $3.07
- Vol / OI
- 1 / 181
- Last trade (ET)
- Oct 23, 2026, 11:41 AM
- IV
- 38.79%
put$610.00
2026-11-20- Bid
- $1.70
- Ask
- $5.20
- Last / Mark
- $4.00 / $3.45
- Vol / OI
- 16 / 4,079
- Last trade (ET)
- Oct 23, 2026, 3:59 PM
- IV
- 36.32%
put$620.00
2026-11-20- Bid
- $2.80
- Ask
- $7.70
- Last / Mark
- $6.17 / $5.25
- Vol / OI
- 7 / 205
- Last trade (ET)
- Oct 23, 2026, 2:11 PM
- IV
- 37.51%
put$630.00
2026-11-20- Bid
- $6.50
- Ask
- $8.20
- Last / Mark
- $8.16 / $7.35
- Vol / OI
- 2 / 86
- Last trade (ET)
- Oct 23, 2026, 2:11 PM
- IV
- 33.98%
put$640.00
2026-11-20- Bid
- $8.80
- Ask
- $12.50
- Last / Mark
- $10.03 / $10.65
- Vol / OI
- 3 / 41
- Last trade (ET)
- Oct 23, 2026, 10:00 AM
- IV
- 36.48%
put$650.00
2026-11-20- Bid
- $10.40
- Ask
- $15.30
- Last / Mark
- $15.50 / $12.85
- Vol / OI
- 3 / 190
- Last trade (ET)
- Oct 23, 2026, 10:41 AM
- IV
- 35.47%
put$660.00
2026-11-20- Bid
- $14.00
- Ask
- $19.00
- Last / Mark
- $15.90 / $16.50
- Vol / OI
- 1 / 66
- Last trade (ET)
- Oct 22, 2026, 1:21 PM
- IV
- 35.00%
put$670.00
2026-11-20- Bid
- $18.50
- Ask
- $22.90
- Last / Mark
- $21.00 / $20.70
- Vol / OI
- 26 / 45
- Last trade (ET)
- Oct 23, 2026, 3:48 PM
- IV
- 33.98%
put$680.00
2026-11-20- Bid
- $23.10
- Ask
- $27.80
- Last / Mark
- $20.50 / $25.45
- Vol / OI
- 2 / 194
- Last trade (ET)
- Oct 22, 2026, 9:56 AM
- IV
- 33.49%
put$690.00
2026-11-20- Bid
- $28.00
- Ask
- $33.00
- Last / Mark
- $32.50 / $30.50
- Vol / OI
- 1 / 74
- Last trade (ET)
- Oct 23, 2026, 3:26 PM
- IV
- 32.52%
put$700.00
2026-11-20- Bid
- $34.70
- Ask
- $39.70
- Last / Mark
- $39.20 / $37.20
- Vol / OI
- 1 / 53
- Last trade (ET)
- Oct 23, 2026, 3:26 PM
- IV
- 32.77%
put$710.00
2026-11-20- Bid
- $42.90
- Ask
- $47.90
- Last / Mark
- $49.80 / $45.40
- Vol / OI
- - / 2
- Last trade (ET)
- Oct 14, 2026, 10:22 AM
- IV
- 34.51%
69 contracts for this expiry. Greeks are currently unavailable. Bid/ask quote times are not supplied by this feed; the last-trade time does not date the current quote.
Frequently asked
Questions about this quote
What does the TMO options page show?
When a usable chain is available, TECHi shows the Thermo Fisher Scientific strikes on the page, with expirations, bid and ask, volume, and open interest. Implied volatility and Greeks appear when available.
Is the TMO options chain for order execution?
No. Options prices may be delayed. Check live bid and ask prices with your broker before placing an order.
What this page answers
Read the options market around the current price.
Explore Implied volatility, open interest, and strike distribution.
Keep in mind The chain is delayed, thin, or dominated by one expiration.
Research tools
Market closed
Regular hours: 9:30 AM–4:00 PM America/New_York
Next open: 2026-10-26 · 9:30 AM America/New_York
Exchange calendar includes scheduled holidays and early closes. Extended-session prices appear separately only when supplied by the quote source.
PortfolioReport data issue
Shortcuts
With research tools focused: / search · W watchlist · C compare · F financials · E earnings · N news · T technicals · Esc close