Detailed TMO options chain for 2026-03-27 – 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 – 2026-03-27 – 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 2026-03-27.
This TMO 2026-03-27 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 2026-03-27. 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 260327C00490000 | 490.00 | 5.3 | 5.4 | 6.6 | 22 | 593 | 42.87% | YES |
| TMO 260327C00510000 | 510.00 | 0.4 | 0.1 | 1 | 6 | 173 | 44.65% | |
| TMO 260327C00485000 | 485.00 | 8.5 | 8.5 | 9.6 | 2 | 134 | 43.73% | YES |
| TMO 260327C00580000 | 580.00 | 1.15 | 0 | 4.8 | 120 | 122 | 162.35% | |
| TMO 260327C00505000 | 505.00 | 0.88 | 0.55 | 7 | 13 | 64 | 62.51% | |
| TMO 260327C00480000 | 480.00 | 12.59 | 12.5 | 13.5 | 1 | 60 | 47.45% | YES |
| TMO 260327C00500000 | 500.00 | 2.1 | 1.3 | 2.55 | 9 | 48 | 41.59% | |
| TMO 260327C00495000 | 495.00 | 2.6 | 2.95 | 4.3 | 7 | 47 | 42.51% | |
| TMO 260327C00515000 | 515.00 | 0.73 | 0 | 0.8 | 1 | 40 | 49.32% | |
| TMO 260327C00497500 | 497.50 | 2.35 | 1.9 | 6.1 | 4 | 34 | 62.16% | |
| TMO 260327C00475000 | 475.00 | 17.05 | 14.7 | 18.1 | 1 | 31 | 54.77% | YES |
| TMO 260327C00525000 | 525.00 | 0.2 | 0 | 1.6 | 25 | 27 | 63.31% | |
| TMO 260327C00520000 | 520.00 | 0.2 | 0 | 1.6 | 10 | 21 | 56.45% | |
| TMO 260327C00540000 | 540.00 | 0.01 | 0 | 4.8 | 4 | 19 | 108.96% | |
| TMO 260327C00472500 | 472.50 | 11.5 | 16.8 | 20.4 | 1 | 19 | 57.91% | YES |
| TMO 260327C00502500 | 502.50 | 1.1 | 0.95 | 1.85 | 3 | 18 | 40.70% | |
| TMO 260327C00492500 | 492.50 | 3.9 | 3.9 | 5.4 | 3 | 18 | 42.90% | |
| TMO 260327C00425000 | 425.00 | 49 | 62.4 | 67.1 | 16 | 16 | 130.66% | YES |
| TMO 260327C00550000 | 550.00 | 0.88 | 0 | 4.2 | 1 | 15 | 118.82% | |
| TMO 260327C00482500 | 482.50 | 11 | 10.5 | 11.6 | 1 | 15 | 46.38% | YES |
| TMO 260327C00570000 | 570.00 | 0.02 | 0 | 2.15 | 1 | 10 | 124.61% | |
| TMO 260327C00670000 | 670.00 | 3.65 | 0 | 4.8 | 0 | 9 | 258.84% | |
| TMO 260327C00560000 | 560.00 | 0.66 | 0 | 4.8 | 1 | 9 | 136.82% | |
| TMO 260327C00487500 | 487.50 | 5.5 | 6.8 | 8.2 | 2 | 9 | 44.53% | YES |
| TMO 260327C00477500 | 477.50 | 15.38 | 12.4 | 15.9 | 1 | 9 | 52.20% | YES |
| TMO 260327C00512500 | 512.50 | 0.5 | 0 | 2.75 | 11 | 9 | 53.44% | |
| TMO 260327C00507500 | 507.50 | 0.55 | 0.05 | 1.2 | 32 | 7 | 43.07% | |
| TMO 260327C00470000 | 470.00 | 7.4 | 18.7 | 24.5 | 2 | 7 | 78.81% | YES |
| TMO 260327C00530000 | 530.00 | 0.5 | 0 | 1.6 | 3 | 6 | 69.95% | |
| TMO 260327C00457500 | 457.50 | 21.7 | 30 | 35.9 | 5 | 5 | 93.16% | YES |
| TMO 260327C00467500 | 467.50 | 14 | 20.8 | 26.3 | 1 | 4 | 77.42% | YES |
| TMO 260327C00535000 | 535.00 | 2.39 | 0 | 1.9 | 0 | 3 | 79.44% | |
| TMO 260327C00517500 | 517.50 | 1.2 | 0 | 1.1 | 0 | 3 | 57.59% | |
| TMO 260327C00450000 | 450.00 | 40 | 36.8 | 41.7 | 1 | 2 | 80.96% | YES |
| TMO 260327C00465000 | 465.00 | 21 | 22.8 | 28.6 | 1 | 1 | 80.49% | YES |
| TMO 260327C00430000 | 430.00 | 36 | 57.5 | 61.9 | 0 | 1 | 117.77% | YES |
| TMO 260327C00460000 | 460.00 | 11.3 | 27.7 | 33.3 | 0 | 1 | 87.09% | YES |
| TMO 260327C00610000 | 610.00 | 2.58 | 0 | 4.8 | 0 | 1 | 197.36% | |
| TMO 260327C00462500 | 462.50 | 19 | 24.6 | 31.4 | 0 | 1 | 88.81% | YES |
| TMO 260327C00600000 | 600.00 | 3.98 | 0 | 4.8 | 0 | 1 | 186.08% |
The table below lists all put options on TMO expiring on 2026-03-27. 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 260327P00480000 | 480.00 | 2.95 | 1.75 | 2.8 | 2 | 136 | 48.05% | |
| TMO 260327P00455000 | 455.00 | 0.35 | 0 | 1.25 | 2 | 92 | 66.50% | |
| TMO 260327P00462500 | 462.50 | 1.1 | 0 | 1.85 | 2 | 76 | 60.57% | |
| TMO 260327P00475000 | 475.00 | 1.52 | 1.05 | 1.85 | 10 | 72 | 49.98% | |
| TMO 260327P00460000 | 460.00 | 0.55 | 0.05 | 1.6 | 1 | 56 | 62.84% | |
| TMO 260327P00490000 | 490.00 | 6.25 | 4.7 | 6 | 10 | 34 | 44.04% | |
| TMO 260327P00450000 | 450.00 | 0.37 | 0 | 1 | 4 | 27 | 70.75% | |
| TMO 260327P00500000 | 500.00 | 6 | 10.1 | 13 | 1 | 17 | 51.27% | YES |
| TMO 260327P00470000 | 470.00 | 0.71 | 0.5 | 1.5 | 6 | 15 | 55.69% | |
| TMO 260327P00465000 | 465.00 | 3.58 | 0 | 0.65 | 1 | 11 | 51.56% | |
| TMO 260327P00482500 | 482.50 | 2.73 | 2.3 | 3.4 | 6 | 10 | 46.92% | |
| TMO 260327P00477500 | 477.50 | 1.75 | 1.4 | 2.3 | 5 | 10 | 49.18% | |
| TMO 260327P00400000 | 400.00 | 0.5 | 0 | 2.3 | 0 | 10 | 167.97% | |
| TMO 260327P00510000 | 510.00 | 19.74 | 17.5 | 23.1 | 5 | 10 | 73.71% | YES |
| TMO 260327P00430000 | 430.00 | 0.1 | 0 | 1.75 | 2 | 9 | 111.43% | |
| TMO 260327P00440000 | 440.00 | 1.85 | 0 | 1.75 | 2 | 8 | 95.65% | |
| TMO 260327P00520000 | 520.00 | 43.63 | 27.2 | 32.9 | 2 | 6 | 56.79% | YES |
| TMO 260327P00457500 | 457.50 | 0.36 | 0.1 | 1.05 | 1 | 5 | 61.52% | |
| TMO 260327P00495000 | 495.00 | 9 | 7.2 | 8.7 | 1 | 4 | 43.71% | YES |
| TMO 260327P00472500 | 472.50 | 1.85 | 0.85 | 1.75 | 1 | 4 | 53.83% | |
| TMO 260327P00467500 | 467.50 | 1.3 | 0.2 | 2.45 | 2 | 4 | 57.98% | |
| TMO 260327P00417500 | 417.50 | 0.82 | 0 | 2 | 0 | 4 | 134.81% | |
| TMO 260327P00530000 | 530.00 | 52.47 | 37.1 | 42.7 | 4 | 4 | 67.24% | YES |
| TMO 260327P00425000 | 425.00 | 0.7 | 0 | 1.75 | 0 | 3 | 119.34% | |
| TMO 260327P00485000 | 485.00 | 5.45 | 2.95 | 4.1 | 2 | 2 | 45.72% | |
| TMO 260327P00437500 | 437.50 | 1.55 | 0 | 3.3 | 0 | 2 | 115.67% | |
| TMO 260327P00420000 | 420.00 | 2.33 | 0 | 3.4 | 1 | 2 | 147.22% | |
| TMO 260327P00540000 | 540.00 | 61.47 | 46.9 | 52.6 | 3 | 2 | 75.73% | YES |
| TMO 260327P00415000 | 415.00 | 0.4 | 0 | 1.95 | 1 | 1 | 138.14% | |
| TMO 260327P00350000 | 350.00 | 0.22 | 0 | 4.8 | 0 | 1 | 295.95% | |
| TMO 260327P00515000 | 515.00 | 25 | 22.4 | 27.7 | 1 | 1 | 79.80% | YES |
| TMO 260327P00422500 | 422.50 | 0.56 | 0 | 1.95 | 1 | 1 | 126.07% | |
| TMO 260327P00442500 | 442.50 | 3.8 | 0 | 1.95 | 0 | 1 | 93.99% | |
| TMO 260327P00445000 | 445.00 | 3 | 0 | 3.9 | 1 | 1 | 107.37% | |
| TMO 260327P00447500 | 447.50 | 2.7 | 0 | 1.9 | 0 | 1 | 85.40% | |
| TMO 260327P00550000 | 550.00 | 56.4 | 57.1 | 62.6 | 2 | 0 | 90.09% | YES |
| TMO 260327P00660000 | 660.00 | 164.1 | 167.1 | 172.8 | 0 | 0 | 200.39% | YES |
| TMO 260327P00570000 | 570.00 | 73.7 | 76.9 | 83.3 | 2 | 0 | 119.43% | YES |
| TMO 260327P00560000 | 560.00 | 51.87 | 66.9 | 73.3 | 1 | 0 | 108.20% | YES |
This page displays the full TMO options chain for contracts expiring on 2026-03-27. 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 2026-03-27. 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 2026-03-27. 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 2026-03-27 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 2026-03-27 approaches.
