Home Options TMOChain

TMO

Thermo Fisher Scientific IncClose $654.80EOD only

Max Pain

$650.00

Next expiry Oct 9, 2026

Expected Move

±$23.05

3.5% from close

Price Gap

-4.80

Distance to max pain

IV Rank

Low premium

P/C OI

1.01

Balanced positioning

Consensus

—

No reports available

Published snapshot: Oct 2, 2026 close

End-of-day snapshot

This page reflects TMO options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.

Published Snapshot

Oct 2, 2026 close

TMO Options Chain

Data as of market close Oct 2, 2026

Expiration

Compare calls and puts side by side with OI, volume, IV, and positioning context.

Control Row

Next expiry (DTE 7)

Blank greek cells usually mean usable implied volatility was unavailable for that contract in the market-close snapshot.

Open Interest by Strike

IV Skew

Volume by Strike

Calls

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
560.00	70.65	92.90	99.00	0.00	0	1	63.6%	0.966	0.0013	-0.373	0.068	0.103
590.00	92.28	63.10	68.70	0.00	0	4	63.3%	0.893	0.0032	-0.817	0.167	0.099
600.00	21.30	53.30	58.90	0.00	0	2	56.9%	0.877	0.0040	-0.813	0.185	0.099
610.00	38.00	43.60	49.60	0.00	1	1	52.4%	0.847	0.0050	-0.861	0.214	0.097
615.00	64.78	38.80	45.40	0.00	1	1	51.5%	0.823	0.0056	-0.926	0.236	0.095
620.00	35.28	34.10	40.30	-14.02	1	7	47.1%	0.811	0.0063	-0.882	0.245	0.094
625.00	55.87	29.50	35.30	0.00	8	8	43.0%	0.796	0.0073	-0.846	0.257	0.093
630.00	26.38	25.20	31.40	8.38	2	3	42.3%	0.759	0.0081	-0.909	0.283	0.089
637.50	30.45	19.00	26.50	0.00	10	0	43.0%	0.689	0.0091	-1.035	0.320	0.082
640.00	26.34	18.10	23.50	0.00	1	4	39.1%	0.679	0.0101	-0.957	0.325	0.081
650.00	12.70	11.50	17.10	-4.33	89	14	37.8%	0.572	0.0114	-1.004	0.356	0.069
660.00	7.82	7.50	12.10	-3.68	144	17	37.5%	0.456	0.0117	-0.996	0.360	0.055
670.00	11.90	3.00	7.90	0.00	2	9	36.4%	0.339	0.0111	-0.888	0.332	0.041
675.00	10.34	1.85	7.40	0.00	0	5	39.3%	0.303	0.0098	-0.913	0.317	0.037
680.00	2.90	1.80	6.20	-3.85	4	21	39.8%	0.260	0.0090	-0.856	0.294	0.032
685.00	4.99	0.45	5.80	0.00	1	40	42.3%	0.234	0.0080	-0.858	0.278	0.028
690.00	4.19	0.05	4.90	0.00	1	28	42.9%	0.201	0.0072	-0.794	0.254	0.024
695.00	0.95	0.05	4.90	-5.45	5	8	46.3%	0.188	0.0064	-0.822	0.245	0.023
700.00	0.20	0.25	1.90	-7.81	271	23	36.5%	0.100	0.0053	-0.422	0.159	0.012
705.00	4.00	0.00	4.80	0.00	2	2	52.4%	0.166	0.0052	-0.857	0.226	0.020
710.00	0.93	0.10	4.60	0.00	1	56	54.7%	0.154	0.0048	-0.851	0.215	0.019
720.00	1.82	0.00	4.60	0.00	6	70	60.7%	0.140	0.0041	-0.887	0.202	0.017
730.00	0.12	0.00	4.30	0.00	14	161	53.6%	0.078	0.0030	-0.514	0.133	0.010
740.00	0.13	0.00	4.40	0.00	47	58	58.8%	0.073	0.0026	-0.536	0.126	0.009
750.00	1.50	0.00	1.20	0.00	2	78	55.7%	0.043	0.0018	-0.336	0.084	0.005
760.00	0.20	0.00	4.50	0.00	0	10	68.5%	0.065	0.0020	-0.568	0.115	0.008
770.00	0.20	0.00	4.50	0.00	9	52	73.0%	0.061	0.0018	-0.577	0.110	0.007
780.00	0.20	0.00	4.50	0.00	1	3	77.4%	0.058	0.0017	-0.586	0.105	0.007
790.00	0.60	0.00	4.50	0.00	1	3	81.6%	0.055	0.0015	-0.593	0.101	0.007
800.00	0.20	0.00	4.50	0.00	1	3	85.8%	0.053	0.0014	-0.601	0.097	0.006

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
490.00	0.80	0.00	4.30	0.00	0	16	119.9%	-0.033	0.0007	-0.573	0.067	-0.004
500.00	1.03	0.00	4.30	0.00	0	34	112.9%	-0.035	0.0008	-0.566	0.071	-0.005
510.00	1.20	0.00	4.30	0.00	50	29	106.1%	-0.038	0.0009	-0.559	0.074	-0.005
520.00	0.90	0.00	4.30	0.00	1	6	99.3%	-0.040	0.0010	-0.552	0.078	-0.005
530.00	2.10	0.00	4.30	0.00	1	1	92.7%	-0.043	0.0011	-0.544	0.083	-0.006
540.00	4.15	0.00	4.40	0.00	1	1,438	86.5%	-0.047	0.0012	-0.544	0.089	-0.006
550.00	1.00	0.00	4.40	0.00	0	25	79.9%	-0.051	0.0014	-0.534	0.094	-0.007
560.00	0.45	0.00	4.40	0.00	252	65	73.3%	-0.055	0.0017	-0.523	0.101	-0.007
570.00	0.15	0.00	1.65	-4.48	3	20	54.1%	-0.029	0.0013	-0.227	0.059	-0.004
580.00	2.31	0.00	3.50	-2.47	2	28	57.0%	-0.056	0.0022	-0.413	0.103	-0.007
620.00	3.03	0.05	5.50	0.00	6	7	47.1%	-0.189	0.0063	-0.810	0.245	-0.025
625.00	6.00	0.15	5.50	0.00	0	1	43.0%	-0.204	0.0073	-0.773	0.257	-0.027
630.00	2.42	1.75	2.85	0.07	4	22	29.3%	-0.161	0.0092	-0.450	0.221	-0.021
632.50	8.10	0.45	6.50	0.00	0	1	39.7%	-0.251	0.0088	-0.799	0.289	-0.033
635.00	3.69	1.15	3.80	-5.21	271	1	28.8%	-0.209	0.0110	-0.520	0.261	-0.027
640.00	5.00	3.70	5.60	0.02	5	25	30.1%	-0.278	0.0123	-0.633	0.304	-0.036
645.00	6.60	4.50	8.20	1.20	67	9	32.6%	-0.354	0.0126	-0.756	0.337	-0.046
650.00	8.08	6.50	11.00	1.08	272	66	34.4%	-0.423	0.0125	-0.839	0.355	-0.055
660.00	10.00	10.30	16.50	0.00	1	29	35.4%	-0.548	0.0123	-0.864	0.359	-0.072
680.00	24.61	23.40	30.90	0.00	2	8	38.2%	-0.749	0.0092	-0.727	0.289	-0.100

How to Read the Chain

Use this market-close chain snapshot to compare liquidity, pricing, IV, and per-contract greeks across the active expiration.

How to scan it

Start with strike, bid/ask spread, open interest, and volume. Then use IV and greeks to decide whether a contract fits your directional, income, or volatility idea.

What matters first

Clean fills matter before a contract looks mathematically attractive. A thin market can erase the edge you think you found.

What can mislead you

Low premium, high IV, or one convenient delta do not make a trade by themselves. Check how far the strike sits from spot, expected move, and the event calendar.

Greeks are close-of-day estimates, and blank greek cells usually mean usable implied volatility was unavailable for that contract.