Thermo Fisher Scientific Options

View Thermo Fisher Scientific (TMO) options chain, put/call ratios, volume and open interest data.

P/C Ratio (Vol)

0.59

P/C Ratio (OI)

1.02

Volume vs. Open Interest by Strike

Volume by Expiration

Expiration Date

모든 머니니스

모든 행사 범위

300.0810.0

300.0

810.0

모든 마지막 가격

모든 변화

모든 매수호가

모든 매도호가

모든 거래량

모든 미결제약정

Strike

모든 마지막 가격

모든 변화

모든 매수호가

모든 매도호가

모든 거래량

모든 미결제약정

Last Price-

Change

Bid371

Ask380.3

volume0

Intrest0

Strike

300

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Last Price-

Change

Bid361

Ask370.3

volume0

Intrest0

Strike

310

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Last Price-

Change

Bid351

Ask360.3

volume0

Intrest0

Strike

320

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Last Price-

Change

Bid341

Ask350.4

volume0

Intrest0

Strike

330

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Last Price-

Change

Bid331

Ask340.4

volume0

Intrest0

Strike

340

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Last Price-

Change

Bid321

Ask330.4

volume0

Intrest0

Strike

350

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Last Price-

Change

Bid311

Ask320.3

volume0

Intrest0

Strike

360

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Last Price-

Change

Bid301

Ask310.3

volume0

Intrest0

Strike

370

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Last Price-

Change

Bid291

Ask300.3

volume0

Intrest0

Strike

380

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Last Price-

Change

Bid281

Ask290.3

volume0

Intrest0

Strike

390

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Last Price-

Change

Bid271.7

Ask280.3

volume0

Intrest0

Strike

400

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Last Price-

Change

Bid261

Ask270.3

volume0

Intrest0

Strike

410

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Last Price-

Change

Bid251

Ask260.3

volume0

Intrest0

Strike

420

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Last Price-

Change

Bid241

Ask250.3

volume0

Intrest0

Strike

430

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Last Price183.1Aug 24, 2026

Change

-0%

Bid231

Ask240.3

volume0

Intrest1

Strike

440

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Last Price-

Change

Bid221

Ask230.3

volume0

Intrest0

Strike

450

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Last Price-

Change

Bid211

Ask220.3

volume0

Intrest0

Strike

460

Last Price0.59Aug 19, 2026

Change

-0%

Bid-

Ask4.9

volume0

Intrest13

Last Price-

Change

Bid201.2

Ask210.3

volume0

Intrest0

Strike

470

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Last Price-

Change

Bid191

Ask200.4

volume0

Intrest0

Strike

480

Last Price2.08Aug 24, 2026

Change

-0%

Bid-

Ask4.9

volume0

Intrest1

Last Price-

Change

Bid181

Ask190.4

volume0

Intrest0

Strike

490

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Last Price116.71Aug 31, 2026

Change

-0%

Bid171.5

Ask180.4

volume0

Intrest1

Strike

500

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Last Price-

Change

Bid161

Ask170.4

volume0

Intrest0

Strike

510

Last Price1.3Sep 01, 2026

Change

-0%

Bid-

Ask4.9

volume0

Intrest1

Last Price-

Change

Bid151

Ask160.4

volume0

Intrest0

Strike

520

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Last Price-

Change

Bid141.9

Ask150.4

volume0

Intrest0

Strike

530

Last Price2.84Aug 24, 2026

Change

-0%

Bid-

Ask4.9

volume0

Intrest1

Last Price-

Change

Bid134.1

Ask140.5

volume0

Intrest0

Strike

540

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Last Price-

Change

Bid126.4

Ask135.5

volume0

Intrest0

Strike

545

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Last Price-

Change

Bid122.5

Ask130.5

volume0

Intrest0

Strike

550

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Last Price-

Change

Bid119.1

Ask125.5

volume0

Intrest0

Strike

555

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Last Price-

Change

Bid111

Ask120.5

volume0

Intrest0

Strike

560

Last Price0.5Sep 24, 2026

Change

-0%

Bid-

Ask4.9

volume0

Intrest28

Last Price-

Change

Bid106.2

Ask115.4

volume0

Intrest0

Strike

565

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Last Price42.55Sep 09, 2026

Change

-0%

Bid104.3

Ask110.4

volume0

Intrest3

Strike

570

Last Price0.7Sep 24, 2026

Change

-0%

Bid-

Ask4.9

volume0

Intrest60

Last Price-

Change

Bid98.4

Ask105.4

volume0

Intrest0

Strike

575

Last Price0.31Sep 23, 2026

Change

-0%

Bid-

Ask4.9

volume0

Intrest9

Last Price-

Change

Bid92.3

Ask100.4

volume0

Intrest0

Strike

580

Last Price4.47Sep 24, 2026

Change

-0%

Bid-

Ask4.9

volume0

Intrest16

Last Price-

Change

Bid88.9

Ask95.4

volume0

Intrest0

Strike

585

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Last Price91.48Sep 24, 2026

Change

-0%

Bid84.4

Ask90.4

volume0

Intrest4

Strike

590

Last Price4.28Sep 28, 2026

Change

-0%

Bid-

Ask4.9

volume0

Intrest7

Last Price-

Change

Bid77.2

Ask85.4

volume0

Intrest0

Strike

595

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Last Price-

Change

Bid74.4

Ask82.9

volume0

Intrest0

Strike

597.5

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Last Price68.4Sep 28, 2026

Change

-0%

Bid74.4

Ask80.4

volume0

Intrest2

Strike

600

Last Price8.71Aug 27, 2026

Change

-0%

Bid-

Ask4.9

volume0

Intrest2

Last Price-

Change

Bid69.6

Ask77.9

volume0

Intrest0

Strike

602.5

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Last Price66.91Sep 25, 2026

Change

-0%

Bid69.1

Ask75.4

volume0

Intrest1

Strike

605

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Last Price-

Change

Bid63.9

Ask72.9

volume0

Intrest0

Strike

607.5

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Last Price-

Change

Bid62.7

Ask70.6

volume0

Intrest0

Strike

610

Last Price1.49Sep 17, 2026

Change

-0%

Bid-

Ask4.9

volume0

Intrest20

Last Price-

Change

Bid59.8

Ask68

volume0

Intrest0

Strike

612.5

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Last Price53.15Sep 25, 2026

Change

-0%

Bid59.4

Ask65.6

volume0

Intrest1

Strike

615

Last Price1.4Sep 23, 2026

Change

-0%

Bid-

Ask4.9

volume0

Intrest5

Last Price41.5Sep 17, 2026

Change

-0%

Bid56.3

Ask63

volume0

Intrest3

Strike

617.5

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Last Price60.68Sep 30, 2026

Change

19.547.35%

Bid53.5

Ask60.5

volume3

Intrest6

Strike

620

Last Price4.53Sep 28, 2026

Change

-0%

Bid-

Ask4.9

volume0

Intrest1

Last Price-

Change

Bid52

Ask58

volume0

Intrest0

Strike

622.5

Last Price1.02Sep 25, 2026

Change

-0%

Bid-

Ask4.9

volume0

Intrest8

Last Price46Sep 25, 2026

Change

-0%

Bid50

Ask55.5

volume0

Intrest3

Strike

625

Last Price0.8Sep 24, 2026

Change

-0%

Bid-

Ask4.9

volume0

Intrest4

Last Price-

Change

Bid44.5

Ask53

volume0

Intrest0

Strike

627.5

Last Price0.93Sep 24, 2026

Change

-0%

Bid-

Ask4.9

volume0

Intrest9

Last Price42.82Sep 25, 2026

Change

-0%

Bid44.6

Ask50.8

volume0

Intrest5

Strike

630

Last Price0.39Sep 29, 2026

Change

-0%

Bid-

Ask0.45

volume0

Intrest17

Last Price8.01Sep 14, 2026

Change

-0%

Bid42

Ask48

volume0

Intrest6

Strike

632.5

Last Price0.47Sep 28, 2026

Change

-0%

Bid-

Ask4.9

volume0

Intrest261

Last Price37.05Sep 25, 2026

Change

-0%

Bid40

Ask45.6

volume0

Intrest1

Strike

635

Last Price8Sep 18, 2026

Change

-0%

Bid-

Ask4.9

volume0

Intrest1

Last Price-

Change

Bid34.7

Ask43

volume0

Intrest0

Strike

637.5

Last Price1.48Sep 25, 2026

Change

-0%

Bid-

Ask4.9

volume0

Intrest7

Last Price40.1Sep 28, 2026

Change

-0%

Bid34.5

Ask40.7

volume0

Intrest9

Strike

640

Last Price1.5Sep 25, 2026

Change

-0%

Bid-

Ask4.9

volume0

Intrest6

Last Price25.94Sep 17, 2026

Change

-0%

Bid30

Ask36

volume0

Intrest1

Strike

645

Last Price2.25Sep 25, 2026

Change

-0%

Bid-

Ask4.9

volume0

Intrest4

Last Price-

Change

Bid27.2

Ask33.7

volume0

Intrest0

Strike

647.5

Last Price0.35Sep 30, 2026

Change

0.6163.54%

Bid-

Ask2.15

volume42

Intrest220

Last Price28.36Sep 30, 2026

Change

2.768.87%

Bid24.7

Ask30.6

volume1

Intrest22

Strike

650

Last Price0.7Sep 30, 2026

Change

0.067.89%

Bid0.15

Ask1.2

volume14

Intrest304

Last Price-

Change

Bid22.5

Ask28.7

volume0

Intrest0

Strike

652.5

Last Price1.26Sep 30, 2026

Change

0.4425.88%

Bid0.05

Ask5.3

volume1

Intrest46

Last Price28Sep 24, 2026

Change

-0%

Bid20.5

Ask26.6

volume0

Intrest1

Strike

655

Last Price3.9Sep 28, 2026

Change

-0%

Bid0.05

Ask4.9

volume0

Intrest5

Last Price-

Change

Bid17.9

Ask24.5

volume0

Intrest0

Strike

657.5

Last Price1.8Sep 30, 2026

Change

0.418.18%

Bid0.25

Ask3.7

volume633

Intrest38

Last Price22.11Sep 28, 2026

Change

-0%

Bid15.7

Ask22

volume0

Intrest19

Strike

660

Last Price2.5Sep 29, 2026

Change

-0%

Bid0.45

Ask4.6

volume0

Intrest9

Last Price-

Change

Bid13.3

Ask20

volume0

Intrest0

Strike

662.5

Last Price2.5Sep 30, 2026

Change

0.824.24%

Bid0.7

Ask4.9

volume2

Intrest290

Last Price15.9Sep 30, 2026

Change

1.5710.96%

Bid12.5

Ask16.7

volume6

Intrest12

Strike

665

Last Price3.41Sep 30, 2026

Change

0.5914.75%

Bid0.3

Ask6.9

volume3

Intrest160

Last Price16.01Sep 24, 2026

Change

-0%

Bid10.6

Ask16.7

volume0

Intrest1

Strike

667.5

Last Price3.88Sep 28, 2026

Change

-0%

Bid0.65

Ask6

volume0

Intrest133

Last Price11.8Sep 30, 2026

Change

4.226.25%

Bid9

Ask14.6

volume8

Intrest21

Strike

670

Last Price4Sep 30, 2026

Change

1.7830.8%

Bid1.75

Ask9

volume3

Intrest12

Last Price10.8Sep 25, 2026

Change

-0%

Bid6.6

Ask13

volume0

Intrest3

Strike

672.5

Last Price7.39Sep 28, 2026

Change

-0%

Bid1.15

Ask9

volume0

Intrest67

Last Price8.8Sep 30, 2026

Change

0.810%

Bid6.3

Ask12

volume3

Intrest10

Strike

675

Last Price4.2Sep 30, 2026

Change

4.752.81%

Bid2.1

Ask7

volume22

Intrest19

Last Price8.4Sep 30, 2026

Change

0.9612.9%

Bid3.3

Ask9.8

volume2

Intrest23

Strike

680

Last Price15.35Sep 25, 2026

Change

-0%

Bid4.7

Ask11.6

volume0

Intrest1

Last Price7Sep 29, 2026

Change

-0%

Bid1.45

Ask8.7

volume0

Intrest19

Strike

685

Last Price12.26Sep 28, 2026

Change

-0%

Bid9.9

Ask14.8

volume0

Intrest1

Last Price5Sep 29, 2026

Change

-0%

Bid0.25

Ask6.7

volume0

Intrest30

Strike

690

Last Price-

Change

Bid12.1

Ask19

volume0

Intrest0

Last Price1.75Sep 30, 2026

Change

136.36%

Bid0.55

Ask4.5

volume1

Intrest26

Strike

695

Last Price-

Change

Bid16.8

Ask22.8

volume0

Intrest0

Last Price2.21Sep 30, 2026

Change

0.3413.33%

Bid0.3

Ask4

volume4

Intrest48

Strike

700

Last Price-

Change

Bid21.4

Ask27

volume0

Intrest0

Last Price2.13Sep 28, 2026

Change

-0%

Bid0.05

Ask7.3

volume0

Intrest19

Strike

705

Last Price-

Change

Bid25.6

Ask31.7

volume0

Intrest0

Last Price1.18Sep 30, 2026

Change

0.1818%

Bid0.05

Ask2.7

volume2

Intrest60

Strike

710

Last Price-

Change

Bid30.3

Ask36.9

volume0

Intrest0

Last Price0.83Sep 28, 2026

Change

-0%

Bid-

Ask4.9

volume0

Intrest302

Strike

715

Last Price-

Change

Bid35.1

Ask41

volume0

Intrest0

Last Price0.4Sep 11, 2026

Change

-0%

Bid-

Ask2.15

volume0

Intrest46

Strike

720

Last Price-

Change

Bid40

Ask47.3

volume0

Intrest0

Last Price0.47Sep 25, 2026

Change

-0%

Bid-

Ask4.9

volume0

Intrest49

Strike

725

Last Price-

Change

Bid45

Ask52.1

volume0

Intrest0

Last Price0.04Sep 28, 2026

Change

-0%

Bid-

Ask4.9

volume0

Intrest2

Strike

730

Last Price-

Change

Bid50

Ask55.6

volume0

Intrest0

Last Price0.15Sep 30, 2026

Change

Bid-

Ask4.9

volume1

Intrest0

Strike

735

Last Price-

Change

Bid55

Ask61

volume0

Intrest0

Last Price0.02Sep 28, 2026

Change

-0%

Bid-

Ask4.9

volume0

Intrest1

Strike

740

Last Price-

Change

Bid60

Ask66

volume0

Intrest0

Last Price0.2Sep 23, 2026

Change

-0%

Bid-

Ask4.9

volume0

Intrest1

Strike

745

Last Price-

Change

Bid65

Ask73.2

volume0

Intrest0

Last Price0.05Sep 24, 2026

Change

-0%

Bid-

Ask4.9

volume0

Intrest6

Strike

750

Last Price-

Change

Bid70

Ask78.8

volume0

Intrest0

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Strike

755

Last Price-

Change

Bid75

Ask82.9

volume0

Intrest0

Last Price0.7Sep 01, 2026

Change

-0%

Bid-

Ask4.9

volume0

Intrest3

Strike

760

Last Price-

Change

Bid80

Ask87.8

volume0

Intrest0

Last Price1.3Aug 25, 2026

Change

-0%

Bid-

Ask4.9

volume0

Intrest2

Strike

770

Last Price-

Change

Bid90

Ask98.1

volume0

Intrest0

Last Price1.3Aug 25, 2026

Change

-0%

Bid-

Ask4.9

volume0

Intrest1

Strike

780

Last Price-

Change

Bid100

Ask108.6

volume0

Intrest0

Last Price1.3Aug 25, 2026

Change

-0%

Bid-

Ask4.9

volume0

Intrest1

Strike

790

Last Price-

Change

Bid110

Ask119.2

volume0

Intrest0

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Strike

800

Last Price-

Change

Bid120

Ask128.8

volume0

Intrest0

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Strike

810

Last Price-

Change

Bid130

Ask138.6

volume0

Intrest0

Thermo Fisher Scientific Inc 옵션 체인

뉴스

파트너 / 기고자

벤징가 글로벌

Thermo Fisher Scientific Options