Detailed TMO options chain for 2025-12-26 – real-time call and put contracts with last price, bid/ask, volume, open interest, implied volatility, and in-the-money status.
Tip: Use this page together with the price chart, short-term prediction, and multi-expiry options overview to build a complete view of positioning and risk for TMO.
This page focuses on a single options expiration date for TMO – 2025-12-26 – and lists every available call and put contract in a clean chain view. Each row shows the contract symbol, last trade, bid/ask quotes, daily change, percentage change, trading volume, open interest, implied volatility (IV), and whether the option is currently in-the-money (ITM).
Traders often use a specific expiry’s options chain to identify key strike levels, unusual activity, and risk hedging behavior. High open interest around certain strikes or sudden spikes in volume can reveal where large traders and market makers are concentrating their positions for TMO into 2025-12-26.
This TMO 2025-12-26 options chain provides a complete strike-by-strike breakdown of pricing, liquidity and volatility. By comparing changes in volume, open interest distribution and IV across calls and puts, traders can understand where the market is positioning ahead of this specific expiration date.
The table below shows all call options on TMO expiring on 2025-12-26. You can quickly compare strikes, pricing, liquidity (volume and open interest), and implied volatility to spot popular strike zones and potential directional bets.
| Contract | Strike | Last | Bid | Ask | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|
| TMO 251226C00575000 | 575.00 | 6.57 | 5.8 | 7.2 | 184 | 230 | 20.91% | ITM |
| TMO 251226C00585000 | 585.00 | 1.1 | 1.15 | 1.6 | 2 | 161 | 16.18% | |
| TMO 251226C00580000 | 580.00 | 3.4 | 2.9 | 3.9 | 16 | 157 | 18.38% | |
| TMO 251226C00572500 | 572.50 | 7.34 | 5.5 | 10.2 | 2 | 133 | 27.19% | ITM |
| TMO 251226C00600000 | 600.00 | 0.23 | 0 | 0.45 | 2 | 37 | 23.29% | |
| TMO 251226C00565000 | 565.00 | 11.21 | 10.6 | 16.5 | 1 | 33 | 32.07% | ITM |
| TMO 251226C00577500 | 577.50 | 3.7 | 4.4 | 5.7 | 1 | 28 | 20.68% | ITM |
| TMO 251226C00640000 | 640.00 | 0.28 | 0 | 0.45 | 4 | 19 | 52.59% | |
| TMO 251226C00615000 | 615.00 | 0.21 | 0 | 4.8 | 1 | 19 | 53.66% | |
| TMO 251226C00570000 | 570.00 | 10.51 | 9.3 | 11.4 | 4 | 18 | 24.82% | ITM |
| TMO 251226C00605000 | 605.00 | 0.21 | 0 | 1.5 | 1 | 18 | 37.38% | |
| TMO 251226C00620000 | 620.00 | 0.32 | 0 | 0.05 | 1 | 16 | 27.54% | |
| TMO 251226C00582500 | 582.50 | 2.6 | 1.85 | 2.65 | 6 | 12 | 17.42% | |
| TMO 251226C00635000 | 635.00 | 0.05 | 0 | 2.3 | 7 | 12 | 59.60% | |
| TMO 251226C00590000 | 590.00 | 0.45 | 0 | 0.45 | 6 | 11 | 14.56% | |
| TMO 251226C00567500 | 567.50 | 6.4 | 10.3 | 14.2 | 5 | 10 | 29.79% | ITM |
| TMO 251226C00500000 | 500.00 | 78.25 | 75.3 | 81.7 | 8 | 9 | 108.52% | ITM |
| TMO 251226C00592500 | 592.50 | 2.65 | 0 | 0.25 | 0 | 9 | 14.62% | |
| TMO 251226C00655000 | 655.00 | 0.13 | 0 | 4.8 | 1 | 8 | 88.38% | |
| TMO 251226C00610000 | 610.00 | 0.2 | 0 | 0.2 | 1 | 8 | 26.81% | |
| TMO 251226C00587500 | 587.50 | 0.46 | 0.1 | 0.9 | 3 | 8 | 15.33% | |
| TMO 251226C00562500 | 562.50 | 5.7 | 13.4 | 19.2 | 0 | 4 | 36.41% | ITM |
| TMO 251226C00597500 | 597.50 | 0.03 | 0 | 1.7 | 2 | 3 | 31.25% | |
| TMO 251226C00625000 | 625.00 | 0.32 | 0 | 4.8 | 1 | 3 | 63.01% | |
| TMO 251226C00540000 | 540.00 | 35.2 | 36.2 | 41.5 | 1 | 3 | 62.05% | ITM |
| TMO 251226C00595000 | 595.00 | 3.01 | 0 | 0.1 | 2 | 2 | 13.97% | |
| TMO 251226C00555000 | 555.00 | 11.5 | 20.4 | 26.6 | 0 | 2 | 45.19% | ITM |
| TMO 251226C00645000 | 645.00 | 0.28 | 0 | 4.8 | 2 | 2 | 80.29% | |
| TMO 251226C00560000 | 560.00 | 9 | 15.5 | 21.3 | 2 | 2 | 37.24% | ITM |
| TMO 251226C00535000 | 535.00 | 31.51 | 40.3 | 46.8 | 1 | 1 | 70.06% | ITM |
| TMO 251226C00545000 | 545.00 | 29.6 | 30.3 | 36.6 | 1 | 1 | 57.04% | ITM |
| TMO 251226C00550000 | 550.00 | 27 | 25.4 | 31.7 | 0 | 1 | 51.84% | ITM |
| TMO 251226C00530000 | 530.00 | 61.8 | 45.4 | 51.8 | 1 | 1 | 75.77% | ITM |
| TMO 251226C00630000 | 630.00 | 0.17 | 0 | 1.5 | 1 | 1 | 50.66% | |
| TMO 251226C00490000 | 490.00 | 89.31 | 85.3 | 93.2 | 1 | 0 | 80.18% | ITM |
The table below lists all put options on TMO expiring on 2025-12-26. Use it to track downside protection demand, hedge activity, and deep out-of-the-money puts that may indicate tail-risk hedging or speculation.
| Contract | Strike | Last | Bid | Ask | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|
| TMO 251226P00560000 | 560.00 | 0.43 | 0 | 0.55 | 21 | 87 | 23.22% | |
| TMO 251226P00550000 | 550.00 | 0.19 | 0 | 0.35 | 26 | 73 | 29.42% | |
| TMO 251226P00555000 | 555.00 | 0.2 | 0 | 0.9 | 5 | 72 | 31.54% | |
| TMO 251226P00580000 | 580.00 | 7.5 | 3.8 | 4.6 | 2 | 61 | 16.54% | ITM |
| TMO 251226P00540000 | 540.00 | 0.05 | 0 | 1.5 | 2 | 43 | 52.42% | |
| TMO 251226P00562500 | 562.50 | 0.8 | 0 | 0.95 | 2 | 29 | 24.34% | |
| TMO 251226P00557500 | 557.50 | 0.4 | 0 | 1.45 | 6 | 27 | 33.55% | |
| TMO 251226P00535000 | 535.00 | 0.05 | 0 | 1.5 | 2 | 26 | 57.54% | |
| TMO 251226P00572500 | 572.50 | 4.3 | 0.9 | 1.7 | 5 | 25 | 17.14% | |
| TMO 251226P00570000 | 570.00 | 6.9 | 0.5 | 1.35 | 3 | 20 | 18.52% | |
| TMO 251226P00567500 | 567.50 | 5.8 | 0.25 | 0.9 | 1 | 19 | 18.60% | |
| TMO 251226P00552500 | 552.50 | 0.35 | 0 | 0.65 | 3 | 14 | 31.34% | |
| TMO 251226P00565000 | 565.00 | 1.52 | 0.15 | 0.6 | 2 | 13 | 18.87% | |
| TMO 251226P00547500 | 547.50 | 0.19 | 0 | 1.5 | 2 | 9 | 44.63% | |
| TMO 251226P00545000 | 545.00 | 1.98 | 0 | 1.5 | 4 | 8 | 47.24% | |
| TMO 251226P00495000 | 495.00 | 0.25 | 0 | 4.8 | 0 | 8 | 109.20% | |
| TMO 251226P00575000 | 575.00 | 5 | 1 | 5.9 | 1 | 6 | 31.85% | |
| TMO 251226P00577500 | 577.50 | 11.54 | 2.65 | 4.1 | 1 | 5 | 19.66% | |
| TMO 251226P00520000 | 520.00 | 1.16 | 0 | 1.8 | 0 | 3 | 64.72% | |
| TMO 251226P00500000 | 500.00 | 0.85 | 0 | 4.8 | 1 | 3 | 103.80% | |
| TMO 251226P00505000 | 505.00 | 1.89 | 0 | 4.8 | 0 | 2 | 98.39% | |
| TMO 251226P00600000 | 600.00 | 45.6 | 17.6 | 24.8 | 0 | 2 | 45.47% | ITM |
| TMO 251226P00537500 | 537.50 | 0.1 | 0 | 1.8 | 1 | 1 | 57.81% | |
| TMO 251226P00510000 | 510.00 | 0.84 | 0 | 4.8 | 1 | 1 | 92.97% | |
| TMO 251226P00530000 | 530.00 | 0.5 | 0 | 1.5 | 0 | 1 | 53.27% | |
| TMO 251226P00585000 | 585.00 | 18 | 5.3 | 10.4 | 0 | 1 | 28.38% | ITM |
| TMO 251226P00590000 | 590.00 | 16 | 9.1 | 15 | 4 | 0 | 33.84% | ITM |
| TMO 251226P00592500 | 592.50 | 23.9 | 11.7 | 15.7 | 0 | 0 | 27.85% | ITM |
This page displays the full TMO options chain for contracts expiring on 2025-12-26. Both call and put tables include contract symbols, last trade price, bid/ask quotes, daily change and percentage change, trading volume, open interest, implied volatility, and an in-the-money (ITM) flag. It is designed to give you a complete snapshot of how the market is pricing risk and direction for this specific expiry.
Around earnings, macro data releases, or company-specific news, traders often focus on a single expiration such as 2025-12-26. By monitoring changes in implied volatility, volume, and open interest for each strike, you can see where traders are concentrating their bets and hedges. Large shifts in activity on out-of-the-money calls or puts can be early signs of expected volatility or directional moves in TMO.
The ITM column highlights whether a contract is currently in-the-money for TMO: call options are ITM when their strike is below the current stock price, while put options are ITM when their strike is above the current stock price. ITM contracts have intrinsic value, while out-of-the-money options are purely time and volatility value. This distinction helps you quickly identify which strikes are already “in the money” for this expiry.
Implied volatility reflects how much movement the market expects for TMO between now and 2025-12-26. Higher IV typically means options are more expensive and the market is pricing in larger potential moves. You can compare IV across strikes and between calls and puts to identify skew – for example, expensive downside puts may indicate demand for crash protection, while rich upside calls can signal speculative interest.
No. This 2025-12-26 options chain gives a granular view for one maturity only. For a complete picture of positioning in TMO, you should also review the multi-expiry options overview where you can compare put/call ratios, total open interest and volume across different expiration dates. Combining both perspectives helps you understand whether traders are focused on very short-term moves or longer-dated themes.
The TMO options data on this page is refreshed regularly during market hours to reflect the latest trades, mid-market quotes, and open interest updates. Intraday changes in volume, open interest, and implied volatility can provide important signals about how sentiment and risk pricing are evolving as 2025-12-26 approaches.
