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)

2025-05-22 13:22:13 ET (Delayed)
Bid: 
399.28
Ask: 
399.73
Vol: 
1,593,125
Last: 
399.52
Change: 
+1.24 (+0.3113%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 May
 
Options Chain
Total Records: 12
Calls
(EXPR: Fri May 23 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TMO 392.500
12.5
+0
7.9
9.9
0
0.52
0.775
0.0319
1
TMO 395.000
4.2
-3.6
6
8.1
1
0.51
0.6923
0.0386
9
TMO 397.500
5.4
-1.1
4.4
5.5
2
0.44
0.5915
0.0435
0
TMO 400.000
3.25
-1.5
3.1
5
8
0.49
0.4804
0.045
17
TMO 402.500
2.2
-1.775
1.95
3.1
1
0.43
0.3716
0.0425
2
TMO 405.000
2.84
+0
1.2
3.6
0
0.52
0.2767
0.0369
28
Fri May 23 2025
Strike
TMO 392.500
TMO 395.000
TMO 397.500
TMO 400.000
TMO 402.500
TMO 405.000
Puts
(EXPR: Fri May 23 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TMO 392.500
3
+0
1.05
3.9
0
0.6
-0.2252
0.0317
4
TMO 395.000
2.83
-0.22
1.65
3.1
7
0.48
-0.3076
0.0384
43
TMO 397.500
4.4
+0
2.3
4.2
0
0.47
-0.4081
0.0435
29
TMO 400.000
4.7
-0.75
3.4
4.4
3
0.41
-0.519
0.045
134
TMO 402.500
7.85
+1.1
4.4
6.7
2
0.42
-0.6278
0.0425
71
TMO 405.000
11
+2.85
6.5
8.7
2
0.48
-0.7227
0.0368
178
Calls
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TMO 392.500
0
+0
11.7
13
0
0.35
0.6511
0.0183
0
TMO 395.000
16.7
+0
10.1
11.3
0
0.34
0.6045
0.0192
0
TMO 397.500
9.21
-0.29
8.7
9.8
2
0.34
0.5558
0.0198
8
TMO 400.000
7.3
-0.85
7.7
8.4
3
0.34
0.5059
0.0202
2
TMO 402.500
5.5
-1.3
6.4
7.3
7
0.34
0.4553
0.0201
5
TMO 405.000
5.28
-0.77
5.3
6.1
3
0.34
0.4058
0.0197
6
Fri May 30 2025
Strike
TMO 392.500
TMO 395.000
TMO 397.500
TMO 400.000
TMO 402.500
TMO 405.000
Puts
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TMO 392.500
5.3
+0
4.6
5.2
0
0.34
-0.3501
0.0184
8
TMO 395.000
6
-0.3
5.5
6.2
11
0.34
-0.397
0.0193
49
TMO 397.500
8.2
+0.45
6.7
7.1
9
0.34
-0.4457
0.02
13
TMO 400.000
9.8
+1.5
7.7
8.3
5
0.33
-0.496
0.0203
144
TMO 402.500
9.5
+0
8.9
9.7
0
0.33
-0.5465
0.0202
3
TMO 405.000
10.55
+0
10.4
12.5
0
0.36
-0.5962
0.0198
58
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.