opzioni / TMO Thermo Fisher Scientific Inc.

tutti i titoli  ·  titoli  ·  analisi TMO  ·  dashboard
← 29/09 Seduta del 30/09/2026 completa 01/10 →
Spot 677.96  ·  348 contratti su 5 scadenze  ·  fonte ibkr  ·  catturata 01/10 02:58 UTC
02/10/262g 09/10/269g 30/10/2630g 18/12/2679g 19/03/27170g
CALLStrikePUT
OIBidAskMidDeltaIV IVDeltaMidBidAskOI
— 126.40 135.50 130.95 — — 545 51.6% +0.00 — — 4.90 —
— 122.50 130.50 126.50 — — 550 — — — — 4.90 —
— 111.00 120.50 115.75 — — 560 50.0% +0.00 — — 4.90 —
— 106.20 115.40 110.80 +1.00 49.4% 565 49.4% +0.00 — — 4.90 —
— 98.40 105.40 101.90 +1.00 48.3% 575 48.3% -0.00 — — 4.90 —
— 92.30 100.40 96.35 +1.00 47.8% 580 47.8% -0.00 — — 4.90 —
— 88.90 95.40 92.15 +1.00 47.2% 585 47.2% -0.00 — — 4.90 —
— 84.40 90.40 87.40 +1.00 46.6% 590 46.6% -0.00 — — 4.90 —
— 74.40 82.90 78.65 — — 597.5 45.7% -0.00 — — 4.90 —
— 69.60 77.90 73.75 — — 602.5 45.2% -0.00 — — 4.90 —
— 63.90 72.90 68.40 — — 607.5 — — — — 4.90 —
— 59.80 68.00 63.90 — — 612.5 — — — — 4.90 —
— 56.30 63.00 59.65 — — 617.5 — — — — 4.90 —
— 53.50 60.50 57.00 — — 620 — — — — 4.90 —
— 50.00 55.50 52.75 — — 625 — — — — 4.90 —
— 44.50 53.00 48.75 — — 627.5 42.2% -0.01 — — 4.90 —
— 44.60 50.80 47.70 — — 630 — — 0.25 0.05 0.45 —
— 42.00 48.00 45.00 — — 632.5 — — — — 4.90 —
— 40.00 45.60 42.80 — — 635 — — — — 4.90 —
— 34.70 43.00 38.85 — — 637.5 — — — — 4.90 —
— 34.50 40.70 37.60 — — 640 — — — — 4.90 —
— 30.00 36.00 33.00 — — 645 — — — — 4.90 —
— 27.20 33.70 30.45 — — 647.5 — — — — 2.15 —
— 24.70 30.60 27.65 — — 650 — — 0.68 0.15 1.20 —
— 22.50 28.70 25.60 +0.91 39.4% 652.5 — — 2.67 0.05 5.30 —
— 20.50 26.60 23.55 — — 655 — — 2.48 0.05 4.90 —
— 17.90 24.50 21.20 +0.86 39.0% 657.5 — — 1.98 0.25 3.70 —
— 15.70 22.00 18.85 +0.83 38.8% 660 38.8% -0.17 1.23 0.45 2.00 —
— 13.30 20.00 16.65 +0.80 38.6% 662.5 38.6% -0.20 2.80 0.70 4.90 —
— 12.50 16.70 14.60 +0.76 38.4% 665 38.4% -0.24 3.60 0.30 6.90 —
— 10.60 16.70 13.65 +0.71 38.2% 667.5 38.2% -0.29 3.33 0.65 6.00 —
— 9.00 14.60 11.80 +0.63 38.0% 670 38.0% -0.34 5.38 1.75 9.00 —
— 6.60 13.00 9.80 +0.57 37.8% 672.5 37.8% -0.38 5.08 1.15 9.00 —
— 6.30 12.00 9.15 +0.52 37.6% 675 37.6% -0.44 4.55 2.10 7.00 —
— 3.30 9.80 6.55 +0.42 37.3% 680 37.3% -0.54 8.15 4.70 11.60 —
— 1.45 8.70 5.08 +0.32 37.0% 685 37.0% -0.65 12.35 9.90 14.80 —
— 0.25 6.70 3.48 +0.23 36.8% 690 36.8% -0.74 15.55 12.10 19.00 —
— 0.55 4.50 2.52 +0.15 36.6% 695 36.6% -0.82 19.80 16.80 22.80 —
— 0.30 4.00 2.15 +0.10 36.5% 700 36.5% -0.88 24.20 21.40 27.00 —
— 0.05 7.30 3.67 +0.06 36.4% 705 36.4% -0.93 28.65 25.60 31.70 —
— 0.05 2.70 1.38 +0.04 36.3% 710 36.3% -0.96 33.60 30.30 36.90 —
— — 4.90 — +0.02 36.3% 715 36.3% -0.98 38.05 35.10 41.00 —
— — 2.15 — +0.01 36.4% 720 36.4% -0.99 43.65 40.00 47.30 —
— — 4.90 — +0.01 36.5% 725 36.5% -1.00 48.55 45.00 52.10 —
— — 4.90 — +0.00 36.7% 730 36.7% -1.00 52.80 50.00 55.60 —
— — 4.90 — +0.00 36.9% 735 36.9% -1.00 58.00 55.00 61.00 —
— — 4.90 — +0.00 37.2% 740 — — 63.00 60.00 66.00 —
— — 4.90 — +0.00 37.6% 745 37.6% -1.00 69.10 65.00 73.20 —
— — 4.90 — +0.00 38.0% 750 38.0% -1.00 74.40 70.00 78.80 —
— — 4.90 — +0.00 38.6% 755 38.6% -1.00 78.95 75.00 82.90 —
— — 4.90 — +0.00 39.2% 760 39.2% -1.00 83.90 80.00 87.80 —
— — 4.90 — +0.00 40.7% 770 40.7% -1.00 94.05 90.00 98.10 —
— — 4.90 — +0.00 42.6% 780 42.6% -1.00 104.30 100.00 108.60 —
— — 4.90 — +0.00 44.8% 790 44.8% -1.00 114.60 110.00 119.20 —
— — 4.90 — +0.00 47.5% 800 47.5% -1.00 124.40 120.00 128.80 —
— — 4.90 — +0.00 50.6% 810 50.6% -1.00 134.30 130.00 138.60 —

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.