$613.54
24.504.16%
In chiusura: Aug 18, 5:00 PM EST
$613.76
24.724.2%
Pre-mercato: 4:37 AM EST
Thermo Fisher Scientific Inc Catena di Opzioni
TMONYSE
Thermo Fisher Scientific Options
View Thermo Fisher Scientific (TMO) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
—
P/C Ratio (OI)
0.90
Volume vs. Open Interest by Strike
Volume by Expiration
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Strike
Strike
Strike
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Last Price-
Change
-
Bid280.2
Ask288.4
volume0
Intrest0
Strike
330
330
Last Price0.08Aug 18, 2026
Change
-
Bid-
Ask1
volume0
Intrest401
Last Price-
Change
-
Bid269.7
Ask278.4
volume0
Intrest0
Strike
340
340
Last Price0.8Jul 16, 2026
Change
-
Bid-
Ask0.5
volume0
Intrest6
Last Price-
Change
-
Bid260
Ask268.4
volume0
Intrest0
Strike
350
350
Last Price0.01Aug 07, 2026
Change
-
Bid-
Ask0.1
volume0
Intrest141
Last Price-
Change
-
Bid250.2
Ask258.5
volume0
Intrest0
Strike
360
360
Last Price0.09Aug 18, 2026
Change
-
Bid-
Ask0.1
volume0
Intrest264
Last Price-
Change
-
Bid240.1
Ask248.5
volume0
Intrest0
Strike
370
370
Last Price0.12Aug 18, 2026
Change
-
Bid-
Ask8.6
volume0
Intrest3
Last Price-
Change
-
Bid230.8
Ask238.5
volume0
Intrest0
Strike
380
380
Last Price2.15Jul 23, 2026
Change
-
Bid-
Ask8.6
volume0
Intrest5
Last Price-
Change
-
Bid220
Ask228.5
volume0
Intrest0
Strike
390
390
Last Price-
Change
-
Bid-
Ask8.6
volume0
Intrest0
Last Price-
Change
-
Bid211.1
Ask217
volume0
Intrest0
Strike
400
400
Last Price3.53Jul 20, 2026
Change
-
Bid-
Ask8.6
volume0
Intrest3
Last Price-
Change
-
Bid201.1
Ask206.9
volume0
Intrest0
Strike
410
410
Last Price0.05Aug 19, 2026
Change
-
Bid-
Ask7.6
volume0
Intrest76
Last Price-
Change
-
Bid191.2
Ask196.9
volume0
Intrest0
Strike
420
420
Last Price1.1Jul 13, 2026
Change
-
Bid-
Ask8.6
volume0
Intrest76
Last Price-
Change
-
Bid180.1
Ask188.5
volume0
Intrest0
Strike
430
430
Last Price2.23Jul 28, 2026
Change
-
Bid-
Ask6.1
volume0
Intrest59
Last Price-
Change
-
Bid171.1
Ask178.4
volume0
Intrest0
Strike
440
440
Last Price2.33Jul 28, 2026
Change
-
Bid-
Ask4
volume0
Intrest49
Last Price62.6Jul 21, 2026
Change
-
Bid160.3
Ask167.5
volume0
Intrest15
Strike
450
450
Last Price0.55Jul 29, 2026
Change
-
Bid-
Ask8.6
volume0
Intrest53
Last Price31.7Jun 23, 2026
Change
-
Bid151.8
Ask157.5
volume0
Intrest1
Strike
460
460
Last Price0.35Aug 06, 2026
Change
-
Bid-
Ask8.6
volume0
Intrest46
Last Price-
Change
-
Bid145.3
Ask153.5
volume0
Intrest0
Strike
465
465
Last Price0.75Jul 23, 2026
Change
-
Bid-
Ask8.6
volume0
Intrest53
Last Price111.25Jul 23, 2026
Change
-
Bid141.2
Ask147.5
volume0
Intrest5
Strike
470
470
Last Price0.2Aug 11, 2026
Change
-
Bid-
Ask6.8
volume0
Intrest148
Last Price115.6Aug 17, 2026
Change
-
Bid136.8
Ask142.5
volume0
Intrest1
Strike
475
475
Last Price0.75Jul 29, 2026
Change
-
Bid-
Ask4
volume0
Intrest15
Last Price134.6Aug 19, 2026
Change
-
Bid130.3
Ask136.1
volume0
Intrest5
Strike
480
480
Last Price0.05Aug 14, 2026
Change
-
Bid-
Ask6.8
volume0
Intrest43
Last Price105.73Aug 17, 2026
Change
-
Bid125.3
Ask133.5
volume0
Intrest1
Strike
485
485
Last Price0.75Jul 29, 2026
Change
-
Bid-
Ask6.8
volume0
Intrest4
Last Price100.77Aug 17, 2026
Change
-
Bid120.3
Ask127.8
volume0
Intrest104
Strike
490
490
Last Price2.82Aug 10, 2026
Change
-
Bid-
Ask6.8
volume0
Intrest57
Last Price107.46Aug 13, 2026
Change
-
Bid115.9
Ask122.7
volume0
Intrest1
Strike
495
495
Last Price0.36Aug 06, 2026
Change
-
Bid-
Ask6.8
volume0
Intrest6
Last Price65Jul 24, 2026
Change
-
Bid110.4
Ask117.7
volume0
Intrest79
Strike
500
500
Last Price0.12Aug 18, 2026
Change
-
Bid-
Ask5.1
volume0
Intrest177
Last Price-
Change
-
Bid106.8
Ask112.5
volume0
Intrest0
Strike
505
505
Last Price0.35Aug 07, 2026
Change
-
Bid-
Ask6.8
volume0
Intrest5
Last Price107.52Aug 19, 2026
Change
-
Bid101.9
Ask107.5
volume0
Intrest73
Strike
510
510
Last Price0.35Aug 17, 2026
Change
-
Bid-
Ask6.8
volume0
Intrest79
Last Price101.79Aug 19, 2026
Change
-
Bid98
Ask104.9
volume0
Intrest1
Strike
512.5
512.5
Last Price0.15Aug 11, 2026
Change
-
Bid-
Ask6.8
volume0
Intrest14
Last Price99.3Aug 19, 2026
Change
-
Bid96.8
Ask102.5
volume0
Intrest1
Strike
515
515
Last Price1.06Aug 06, 2026
Change
-
Bid-
Ask6.8
volume0
Intrest10
Last Price96.4Aug 19, 2026
Change
-
Bid93
Ask98.8
volume0
Intrest1
Strike
517.5
517.5
Last Price1.2Aug 06, 2026
Change
-
Bid-
Ask6.8
volume0
Intrest30
Last Price93.99Aug 19, 2026
Change
-
Bid90.4
Ask97.8
volume0
Intrest49
Strike
520
520
Last Price0.04Aug 19, 2026
Change
-
Bid-
Ask0.05
volume0
Intrest47
Last Price92.55Aug 19, 2026
Change
-
Bid88
Ask95
volume0
Intrest2
Strike
522.5
522.5
Last Price0.09Aug 19, 2026
Change
-
Bid-
Ask6.8
volume0
Intrest11
Last Price90.06Aug 19, 2026
Change
-
Bid85.6
Ask91.3
volume0
Intrest10
Strike
525
525
Last Price0.21Aug 13, 2026
Change
-
Bid-
Ask0.05
volume0
Intrest359
Last Price83.91Aug 19, 2026
Change
-
Bid80.4
Ask87.7
volume0
Intrest153
Strike
530
530
Last Price0.1Aug 17, 2026
Change
-
Bid-
Ask0.05
volume0
Intrest264
Last Price21Jul 22, 2026
Change
-
Bid76.8
Ask82.7
volume0
Intrest2
Strike
535
535
Last Price2.57Aug 18, 2026
Change
-
Bid-
Ask6.8
volume0
Intrest15
Last Price-
Change
-
Bid74.3
Ask80
volume0
Intrest0
Strike
537.5
537.5
Last Price0.17Aug 17, 2026
Change
-
Bid-
Ask6.8
volume0
Intrest10
Last Price46.5Aug 18, 2026
Change
-
Bid71.7
Ask76.2
volume0
Intrest588
Strike
540
540
Last Price0.05Aug 19, 2026
Change
-
Bid-
Ask6.8
volume0
Intrest216
Last Price45.25Aug 14, 2026
Change
-
Bid66.8
Ask72.6
volume0
Intrest4
Strike
545
545
Last Price0.7Aug 10, 2026
Change
-
Bid-
Ask6.8
volume0
Intrest65
Last Price60.88Aug 19, 2026
Change
-
Bid60.4
Ask67.9
volume0
Intrest134
Strike
550
550
Last Price0.03Aug 19, 2026
Change
-
Bid-
Ask0.05
volume0
Intrest598
Last Price48Aug 12, 2026
Change
-
Bid56.8
Ask62.6
volume0
Intrest3
Strike
555
555
Last Price0.3Aug 18, 2026
Change
-
Bid-
Ask6.8
volume0
Intrest30
Last Price31.65Aug 17, 2026
Change
-
Bid52.3
Ask57.8
volume0
Intrest90
Strike
560
560
Last Price0.4Aug 18, 2026
Change
-
Bid-
Ask6.8
volume0
Intrest28
Last Price-
Change
-
Bid47.4
Ask56
volume0
Intrest0
Strike
562.5
562.5
Last Price0.21Aug 18, 2026
Change
-
Bid-
Ask6.8
volume0
Intrest10
Last Price31.82Aug 10, 2026
Change
-
Bid47.5
Ask52.6
volume0
Intrest15
Strike
565
565
Last Price0.55Aug 18, 2026
Change
-
Bid-
Ask6.8
volume0
Intrest370
Last Price-
Change
-
Bid44.4
Ask50.2
volume0
Intrest0
Strike
567.5
567.5
Last Price0.9Aug 13, 2026
Change
-
Bid-
Ask6.8
volume0
Intrest25
Last Price18.53Aug 18, 2026
Change
-
Bid42.3
Ask46.3
volume0
Intrest758
Strike
570
570
Last Price0.05Aug 19, 2026
Change
-
Bid-
Ask1.35
volume0
Intrest44
Last Price-
Change
-
Bid39.4
Ask45.2
volume0
Intrest0
Strike
572.5
572.5
Last Price1.25Aug 18, 2026
Change
-
Bid-
Ask6.9
volume0
Intrest35
Last Price15.9Aug 05, 2026
Change
-
Bid37.4
Ask42.2
volume0
Intrest14
Strike
575
575
Last Price1.65Aug 17, 2026
Change
-
Bid-
Ask6.9
volume0
Intrest86
Last Price-
Change
-
Bid33
Ask40.2
volume0
Intrest0
Strike
577.5
577.5
Last Price2.5Aug 14, 2026
Change
-
Bid-
Ask1.5
volume0
Intrest30
Last Price34.9Aug 19, 2026
Change
-
Bid32.5
Ask37.9
volume0
Intrest116
Strike
580
580
Last Price3.7Aug 17, 2026
Change
-
Bid-
Ask5.2
volume0
Intrest195
Last Price-
Change
-
Bid29.6
Ask34.2
volume0
Intrest0
Strike
582.5
582.5
Last Price4.5Aug 17, 2026
Change
-
Bid-
Ask7
volume0
Intrest43
Last Price7.88Aug 18, 2026
Change
-
Bid26
Ask32.7
volume0
Intrest37
Strike
585
585
Last Price0.36Aug 19, 2026
Change
-
Bid-
Ask7
volume0
Intrest104
Last Price-
Change
-
Bid23.6
Ask30.4
volume0
Intrest0
Strike
587.5
587.5
Last Price0.7Aug 19, 2026
Change
-
Bid-
Ask7
volume0
Intrest40
Last Price23.94Aug 19, 2026
Change
-
Bid21.2
Ask27.8
volume0
Intrest88
Strike
590
590
Last Price0.48Aug 19, 2026
Change
-
Bid-
Ask7.1
volume0
Intrest14
Last Price21Aug 19, 2026
Change
-
Bid18.3
Ask22.2
volume0
Intrest197
Strike
595
595
Last Price0.95Aug 19, 2026
Change
-
Bid0.05
Ask1
volume0
Intrest22
Last Price17.04Aug 19, 2026
Change
-
Bid13.5
Ask17.9
volume0
Intrest550
Strike
600
600
Last Price1.92Aug 19, 2026
Change
-
Bid-
Ask3.5
volume0
Intrest146
Last Price10.4Aug 19, 2026
Change
-
Bid8
Ask15.7
volume0
Intrest61
Strike
605
605
Last Price2.59Aug 19, 2026
Change
-
Bid0.5
Ask6.1
volume0
Intrest4
Last Price9.38Aug 19, 2026
Change
-
Bid6
Ask10.7
volume0
Intrest221
Strike
610
610
Last Price18Aug 13, 2026
Change
-
Bid1.25
Ask8.9
volume0
Intrest5
Last Price5.66Aug 19, 2026
Change
-
Bid3.1
Ask6.3
volume0
Intrest33
Strike
615
615
Last Price5.4Aug 19, 2026
Change
-
Bid3.4
Ask9.5
volume0
Intrest0
Last Price3.53Aug 19, 2026
Change
-
Bid0.1
Ask5
volume0
Intrest1117
Strike
620
620
Last Price-
Change
-
Bid6.6
Ask11.8
volume0
Intrest0
Last Price2.7Aug 19, 2026
Change
-
Bid0.4
Ask2.75
volume0
Intrest5
Strike
625
625
Last Price-
Change
-
Bid10.4
Ask16.6
volume0
Intrest0
Last Price2Aug 19, 2026
Change
-
Bid0.35
Ask3
volume0
Intrest384
Strike
630
630
Last Price-
Change
-
Bid14.1
Ask20.4
volume0
Intrest0
Last Price0.75Aug 19, 2026
Change
-
Bid-
Ask1.55
volume0
Intrest2
Strike
635
635
Last Price-
Change
-
Bid17.9
Ask25
volume0
Intrest0
Last Price0.48Aug 19, 2026
Change
-
Bid0.05
Ask1.6
volume0
Intrest1050
Strike
640
640
Last Price-
Change
-
Bid23
Ask29.7
volume0
Intrest0
Last Price0.55Aug 10, 2026
Change
-
Bid-
Ask6.9
volume0
Intrest38
Strike
645
645
Last Price-
Change
-
Bid28.3
Ask34.9
volume0
Intrest0
Last Price0.15Aug 19, 2026
Change
-
Bid-
Ask1.25
volume0
Intrest118
Strike
650
650
Last Price-
Change
-
Bid33.8
Ask38.5
volume0
Intrest0
Last Price0.3Aug 10, 2026
Change
-
Bid-
Ask6.8
volume0
Intrest26
Strike
655
655
Last Price-
Change
-
Bid37.5
Ask44.9
volume0
Intrest0
Last Price0.45Aug 10, 2026
Change
-
Bid-
Ask6.8
volume0
Intrest42
Strike
660
660
Last Price-
Change
-
Bid41.9
Ask49.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask8.6
volume0
Intrest0
Strike
665
665
Last Price-
Change
-
Bid46.8
Ask55.1
volume0
Intrest0
Last Price0.31Jul 31, 2026
Change
-
Bid-
Ask6.8
volume0
Intrest65
Strike
670
670
Last Price-
Change
-
Bid51.8
Ask59.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask8.6
volume0
Intrest0
Strike
680
680
Last Price-
Change
-
Bid61.8
Ask70.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask8.6
volume0
Intrest0
Strike
690
690
Last Price-
Change
-
Bid72.1
Ask80.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask8.6
volume0
Intrest0
Strike
700
700
Last Price99.37Aug 12, 2026
Change
-
Bid82
Ask90.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask8.5
volume0
Intrest0
Strike
710
710
Last Price-
Change
-
Bid92.3
Ask100.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask8.5
volume0
Intrest0
Strike
720
720
Last Price-
Change
-
Bid101.8
Ask110.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask8.6
volume0
Intrest0
Strike
740
740
Last Price-
Change
-
Bid122.3
Ask130.1
volume0
Intrest0