Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

Option Chains For TMO Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
TMO THERMO FISHER SCIENTIFIC   0.229 0.207 576.89 3.29
 
2024-05-03 - Calls 2024-05-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TMO 9.40 10.70 7.70 8.74 0 89  W   570 TMO 2.50 3.20 2.75 1.65 61 78  W  
TMO 8.00 8.80 6.99 6.99 0 111  W   572.5 TMO 3.50 4.10 3.90 2.39 19 155  W  
TMO 6.60 7.20 7.20 5.44 33 91  W   575 TMO 4.50 5.00 5.50 3.34 55 181  W  
TMO 5.20 5.90 6.04 4.12 52 92  W   577.5 TMO 5.50 6.30 6.20 4.53 58 6  W  
TMO 4.00 4.70 5.00 3.03 10 222  W   580 TMO 7.00 7.50 7.50 5.94 4 136  W  
TMO 2.85 3.70 3.18 2.16 74 68  W   582.5 TMO 6.20 9.40 13.60 7.56 0 1  W  
 
2024-05-10 - Calls 2024-05-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TMO 11.90 15.10 6.90 13.25 0 2  W   570 TMO 4.30 5.30 6.40 4.08 1 16  W  
TMO 10.50 11.30 11.00 11.63 7 0  W   572.5 TMO 5.30 6.10 7.70 4.95 1 102  W  
TMO 9.00 9.80 10.85 10.13 11 5  W   575 TMO 6.30 7.00 6.06 5.94 1 16  W  
TMO 7.60 8.40 0.00 8.75 0 0  W   577.5 TMO 7.40 8.40 8.60 7.06 7 0  W  
TMO 6.40 7.10 5.90 7.50 0 49  W   580 TMO 8.60 9.70 8.27 8.30 1 85  W  
TMO 5.20 6.10 5.62 6.38 0 7  W   582.5 TMO 8.10 11.40 0.00 9.66 0 0  W  
 
2024-05-17 - Calls 2024-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TMO 14.90 15.40 14.80 18.27 8 240  S   570 TMO 6.50 7.10 5.85 4.83 5 249  S  
TMO 11.60 12.30 13.30 15.02 79 147  S   575 TMO 8.40 9.20 7.65 6.52 14 33  S  
TMO 8.90 9.70 9.30 12.13 2 175  S   580 TMO 10.70 11.50 10.70 8.57 3 100  S  
 
2024-05-24 - Calls 2024-05-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TMO 16.60 19.60 18.50 24.47 1 3  W   570 TMO 6.10 8.80 9.70 4.60 2 9  W  
TMO 10.90 14.40 11.10 17.83 0 20  W   580 TMO 11.80 13.30 16.30 7.72 0 1  W  
 
2024-05-31 - Calls 2024-05-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TMO 17.60 22.30 17.20 32.21 1 3  W   570 TMO 8.80 10.40 11.12 3.83 0 4  W  
TMO 12.00 13.50 12.50 25.04 1 3  W   580 TMO 12.90 15.00 15.70 6.28 0 1  W  
 
2024-06-07 - Calls 2024-06-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TMO 19.70 21.60 20.00 41.73 0 1  W   570 TMO 10.10 11.60 0.00 2.85 0 0  W  
TMO 14.00 16.20 0.00 34.09 0 0  W   580 TMO 14.20 15.80 0.00 4.64 0 0  W  
 
2024-06-21 - Calls 2024-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TMO 23.30 23.90 22.02 66.47 2 235  S   570 TMO 12.40 13.00 12.90 1.14 9 200  S  
TMO 17.50 18.40 17.30 58.25 8 228  S   580 TMO 16.60 17.50 17.34 1.89 2 93  S  
 
2024-09-20 - Calls 2024-09-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TMO 40.20 42.10 42.40 325.37 0 89  S   570 TMO 23.10 23.90 23.10 23.50 29 477  S  
TMO 35.20 36.10 32.00 320.96 0 85  S   580 TMO 27.40 28.10 27.10 27.75 13 72  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.