opzioni / TMO Thermo Fisher Scientific Inc.

tutti i titoli  ·  titoli  ·  analisi TMO  ·  dashboard
← 17/09 Seduta del 18/09/2026 completa 21/09 →
Spot 650.57  ·  360 contratti su 5 scadenze  ·  fonte ibkr  ·  catturata 18/09 23:34 UTC
25/09/267g 02/10/2614g 16/10/2628g 18/12/2691g 15/01/27119g
CALLStrikePUT
OIBidAskMidDeltaIV IVDeltaMidBidAskOI
— 117.30 124.20 120.75 +1.00 38.2% 530 38.2% -0.00 — — 8.60 —
— 112.20 120.00 116.10 +1.00 37.4% 535 37.4% -0.00 — — 8.60 —
— 107.30 115.30 111.30 +1.00 36.7% 540 36.7% -0.00 — — 2.50 —
— 103.30 110.30 106.80 +1.00 36.1% 545 36.1% -0.00 — — 8.60 —
— 97.60 105.00 101.30 +1.00 35.4% 550 35.4% -0.00 — — 8.60 —
— 92.20 100.00 96.10 +1.00 34.8% 555 34.8% -0.00 — — 8.60 —
— 87.20 95.00 91.10 +1.00 34.2% 560 34.2% -0.00 — — 8.60 —
— 83.00 90.00 86.50 +1.00 33.6% 565 33.6% -0.00 — — 5.20 —
— 77.20 85.00 81.10 +1.00 33.1% 570 33.1% -0.00 — — 8.60 —
— 73.40 80.70 77.05 +1.00 32.6% 575 32.6% -0.00 — — 5.20 —
— 68.60 75.20 71.90 +1.00 32.1% 580 32.1% -0.00 — — 6.90 —
— 62.50 70.00 66.25 +0.99 31.7% 585 31.7% -0.01 — — 6.90 —
— 58.00 65.20 61.60 +0.99 31.3% 590 31.3% -0.01 — — 6.90 —
— 52.50 60.40 56.45 +0.99 30.9% 595 30.9% -0.01 — — 7.30 —
— 50.20 56.50 53.35 +0.98 30.7% 597.5 30.7% -0.02 — — 7.00 —
— 48.00 55.10 51.55 +0.98 30.5% 600 30.5% -0.02 1.07 0.05 2.10 —
— 45.30 52.20 48.75 +0.98 30.4% 602.5 30.4% -0.02 — — 7.00 —
— 44.90 50.00 47.45 +0.97 30.2% 605 30.2% -0.03 — — 7.10 —
— 40.50 47.70 44.10 +0.97 30.1% 607.5 30.1% -0.03 — — 7.10 —
— 38.10 45.60 41.85 +0.96 29.9% 610 29.9% -0.04 1.85 0.30 3.40 —
— 36.00 42.80 39.40 +0.95 29.7% 612.5 29.7% -0.05 — — 5.40 —
— 33.40 40.60 37.00 +0.94 29.6% 615 29.6% -0.06 1.75 0.20 3.30 —
— 31.80 38.90 35.35 +0.93 29.5% 617.5 29.5% -0.07 2.38 0.45 4.30 3
10 30.70 35.50 33.10 +0.92 29.3% 620 29.3% -0.08 — — 4.10 12
— 28.10 33.60 30.85 +0.91 29.2% 622.5 29.2% -0.09 1.88 0.05 3.70 —
— 24.70 31.30 28.00 +0.89 29.0% 625 29.0% -0.11 4.17 0.65 7.70 —
— 22.50 30.00 26.25 +0.88 28.9% 627.5 28.9% -0.12 2.85 0.40 5.30 —
— 21.70 27.60 24.65 — — 630 29.2% -0.14 3.00 0.80 5.20 —
— 18.20 25.90 22.05 +0.84 28.6% 632.5 — — 4.03 1.25 6.80 —
— 17.00 22.20 19.60 — — 635 — — 4.15 1.60 6.70 —
— 14.80 22.00 18.40 +0.79 28.4% 637.5 28.4% -0.21 4.20 2.00 6.40 —
— 13.10 19.80 16.45 — — 640 28.3% -0.24 5.10 3.40 6.80 —
— 9.90 15.20 12.55 +0.70 28.1% 645 26.0% -0.30 6.55 3.70 9.40 —
— 9.20 11.40 10.30 +0.64 27.9% 650 — — 9.70 7.50 11.90 —
— 6.60 9.20 7.90 +0.58 27.9% 655 — — 12.70 10.70 14.70 —
— 4.90 6.70 5.80 — — 660 — — 15.45 13.00 17.90 —
— 2.25 5.00 3.62 — — 665 — — 18.35 16.00 20.70 —
— 2.15 4.10 3.12 — — 670 — — 22.35 19.50 25.20 —
— 1.10 7.80 4.45 — — 675 — — 25.95 22.40 29.50 —
— — 7.50 — — — 680 — — 30.35 26.70 34.00 —
— — 8.90 — — — 685 29.8% -0.80 35.80 32.70 38.90 —
— — 9.30 — +0.17 30.3% 690 30.3% -0.84 40.50 37.00 44.00 —
— 0.05 2.85 1.45 +0.13 30.9% 695 30.9% -0.87 45.20 42.40 48.00 —
— — 3.20 — +0.11 31.5% 700 31.5% -0.90 49.40 45.80 53.00 —
— — 7.20 — +0.08 32.2% 705 32.2% -0.93 54.60 52.40 56.80 0
— — 6.90 — +0.06 32.8% 710 32.8% -0.94 59.15 55.30 63.00 —
— — 7.30 — +0.05 33.5% 715 33.5% -0.96 64.35 60.20 68.50 —
— — 8.70 — — — 720 34.2% -0.97 69.65 65.80 73.50 —
— — — — — — 725 — — — — — —
— — 8.70 — +0.02 35.6% 730 35.6% -0.99 79.20 75.20 83.20 —
— — 8.60 — +0.02 37.1% 740 37.1% -1.00 89.10 85.00 93.20 —
— — 8.60 — +0.01 38.7% 750 38.7% -1.00 99.10 95.20 103.00 —
— — 8.60 — +0.01 40.3% 760 40.3% -1.00 109.90 106.30 113.50 —
— — 8.60 — +0.01 42.1% 770 42.1% -1.00 119.85 116.70 123.00 —
— — 8.60 — +0.01 44.0% 780 44.0% -1.00 129.35 125.40 133.30 —

Come leggere: ogni riga è uno strike, con la call a sinistra e la put a destra. La riga evidenziata è lo strike più vicino allo spot (ATM); lo sfondo più scuro indica i contratti già in the money. IV = volatilità implicita, OI = open interest (disponibile dal 03/09/2026). “—” = dato non arrivato quella sera. Il grafico mostra la IV per strike della scadenza scelta.