Cboe Global Markets

TMO - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

Thermo Fisher Scientific Inc. (tmo)

2025-06-06 15:59:59 ET (Delayed)
Bid: 
399.95
Ask: 
403.99
Vol: 
2,630,007
Last: 
401.9
Change: 
+3.54 (+0.8808%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 June
 
Options Chain
Total Records: 18
Calls
(EXPR: Fri Jun 13 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TMO 395.000
10.1
+0
10.7
11.9
0
0.33
0.6664
0.0212
2
TMO 397.500
12.8
+3.55
9.2
10.3
1
0.32
0.6121
0.0225
4
TMO 400.000
7.7
-0.3
7.9
8.7
8
0.33
0.5549
0.0234
19
TMO 402.500
6.53
-0.17
6.5
7.4
29
0.32
0.4962
0.0237
4
TMO 405.000
5.66
+0.06
5.4
6.2
66
0.34
0.4374
0.0235
28
TMO 407.500
6.7
+2.1
4.2
5.1
4
0.3
0.3802
0.0227
10
Fri Jun 13 2025
Strike
TMO 395.000
TMO 397.500
TMO 400.000
TMO 402.500
TMO 405.000
TMO 407.500
Puts
(EXPR: Fri Jun 13 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TMO 395.000
4.15
-1.95
1.9
5.1
30
0.28
-0.3424
0.0213
23
TMO 397.500
5.3
-1.95
3.1
6.1
9
0.33
-0.3969
0.0225
364
TMO 400.000
6.1
-2.3
5.9
7.4
9
0.33
-0.4542
0.0233
33
TMO 402.500
7.4
-2.3
7.2
8.1
15
0.32
-0.5128
0.0236
1
TMO 405.000
8.9
-2.2
8.3
9.1
16
0.31
-0.5713
0.0233
55
TMO 407.500
8
-4.6
9.8
11.2
12
0.3
-0.628
0.0225
5
Calls
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TMO 395.000
13.6
+0
13.7
17.6
0
0.37
0.6232
0.0153
14
TMO 397.500
10.9
+0
12
13.1
0
0.33
0.5846
0.0158
6
TMO 400.000
12.7
+2.25
10.7
12.1
2
0.33
0.5447
0.0162
42
TMO 402.500
9.89
+0.84
9.4
10
3
0.32
0.5039
0.0164
43
TMO 405.000
9
+0
6.1
9.2
0
0.32
0.4629
0.0165
87
TMO 407.500
7.4
+0.45
7.1
7.9
1
0.32
0.4222
0.0163
23
Fri Jun 20 2025
Strike
TMO 395.000
TMO 397.500
TMO 400.000
TMO 402.500
TMO 405.000
TMO 407.500
Puts
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TMO 395.000
6.7
-1.75
6.6
7.2
10
0.32
-0.3795
0.0154
17
TMO 397.500
7.7
-1.5
7.6
8.2
3
0.32
-0.4184
0.016
36
TMO 400.000
8.5
-2.15
8.2
9.6
2
0.31
-0.4587
0.0164
498
TMO 402.500
10
-1.95
9.9
10.5
2
0.31
-0.4998
0.0166
64
TMO 405.000
11.2
-2.3
8.7
11.8
2
0.31
-0.5412
0.0166
135
TMO 407.500
11.9
+0
12.4
13.3
0
0.31
-0.5823
0.0164
25
Calls
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TMO 390.000
0
+0
18.2
20.6
0
0.32
0.6693
0.0116
0
TMO 395.000
16.7
+0
15.7
16.9
0
0.32
0.6099
0.0125
12
TMO 400.000
13.1
+0
11.8
14
0
0.32
0.5461
0.0131
7
TMO 405.000
11
+0.4
10.1
11.3
1
0.32
0.4797
0.0134
24
TMO 410.000
8.5
+0.2
8.2
9
6
0.31
0.4133
0.0132
13
TMO 415.000
7.95
+1.45
6.3
7.3
11
0.31
0.3493
0.0127
22
Fri Jun 27 2025
Strike
TMO 390.000
TMO 395.000
TMO 400.000
TMO 405.000
TMO 410.000
TMO 415.000
Puts
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TMO 390.000
7.05
-1.6
6.7
8.3
2
0.33
-0.3334
0.0117
26
TMO 395.000
9
+0
5.9
9.9
0
0.33
-0.3935
0.0126
10
TMO 400.000
12
+0
7.9
11.9
0
0.32
-0.4582
0.0133
11
TMO 405.000
13.2
-2.2
12.9
14.1
1
0.31
-0.5255
0.0136
5
TMO 410.000
16.11
-2.24
15.7
17.2
10
0.31
-0.593
0.0134
5
TMO 415.000
17.7
-3.6
18.5
20.5
4
0.31
-0.658
0.0129
10
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe's world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.