opzioni / TMO Thermo Fisher Scientific Inc.

tutti i titoli  ·  titoli  ·  analisi TMO  ·  dashboard
← 02/10 Seduta del 05/10/2026 completa 06/10 →
Spot 676.00  ·  356 contratti su 5 scadenze  ·  fonte ibkr  ·  catturata 06/10 01:16 UTC
09/10/264g 16/10/2611g 06/11/2632g 15/01/27102g 19/03/27165g
CALLStrikePUT
OIBidAskMidDeltaIV IVDeltaMidBidAskOI
— 122.00 129.40 125.70 — — 550 — — — — 4.30 —
— 113.60 117.60 115.60 — — 560 — — — — 4.50 —
— 102.00 108.60 105.30 — — 570 — — — — 4.30 —
— 92.00 99.60 95.80 — — 580 — — — — 4.30 —
— 87.00 95.30 91.15 — — 585 — — — — 4.30 —
— 82.00 89.10 85.55 — — 590 — — — — 0.10 —
— 77.70 84.10 80.90 — — 595 — — — — 0.10 —
— 72.00 78.20 75.10 — — 600 — — — — 0.10 —
— 67.00 74.30 70.65 — — 605 — — — — 1.85 —
— 62.00 69.40 65.70 — — 610 — — — — 4.40 —
— 57.40 64.00 60.70 — — 615 — — 0.30 0.05 0.55 —
— 52.00 59.20 55.60 — — 620 — — — — 4.50 —
— 47.00 55.60 51.30 — — 625 — — — — 3.90 —
— 42.10 49.10 45.60 — — 630 — — — — 4.80 —
— 40.00 47.70 43.85 — — 632.5 — — 2.58 0.05 5.10 —
— 37.40 44.70 41.05 — — 635 — — 1.50 0.20 2.80 —
— 35.40 41.60 38.50 — — 637.5 — — 1.95 0.30 3.60 —
— 33.00 40.60 36.80 — — 640 — — 0.97 0.45 1.50 —
— 28.40 34.10 31.25 — — 645 — — 2.05 0.90 3.20 —
— 26.20 32.20 29.20 — — 647.5 — — 2.48 0.85 4.10 —
— 24.00 29.70 26.85 — — 650 — — 2.00 0.50 3.50 —
— 21.90 30.20 26.05 — — 652.5 — — 3.42 0.05 6.80 —
— 19.80 26.40 23.10 — — 655 — — 2.48 0.05 4.90 —
— 18.30 25.70 22.00 — — 657.5 — — 3.65 1.10 6.20 —
— 15.40 23.10 19.25 — — 660 — — 5.15 2.60 7.70 —
— 14.00 20.90 17.45 — — 662.5 — — 5.80 3.60 8.00 —
— 13.00 20.30 16.65 — — 665 — — 6.25 2.60 9.90 —
— 11.60 17.40 14.50 — — 667.5 — — 7.80 4.90 10.70 —
— 9.60 16.40 13.00 — — 670 — — 8.30 5.40 11.20 —
— 8.50 14.10 11.30 — — 672.5 — — 9.20 6.10 12.30 —
— 7.20 13.20 10.20 — — 675 — — 9.65 6.70 12.60 —
— 6.20 11.20 8.70 — — 677.5 — — 11.05 8.90 13.20 —
— 3.80 10.00 6.90 — — 680 — — 12.55 9.20 15.90 —
— 2.70 9.70 6.20 — — 682.5 — — 14.35 12.00 16.70 —
— 2.05 8.20 5.12 — — 685 — — 15.35 11.60 19.10 —
— 1.00 6.30 3.65 — — 687.5 — — 16.70 13.30 20.10 —
— 2.30 5.00 3.65 — — 690 — — 18.10 14.40 21.80 —
— 0.05 5.30 2.67 — — 692.5 — — 20.80 17.60 24.00 —
— 0.25 4.90 2.58 — — 695 — — 23.05 20.20 25.90 —
— 1.60 2.50 2.05 — — 700 — — 26.60 23.10 30.10 —
— 0.20 2.30 1.25 — — 705 — — 31.30 28.40 34.20 —
— 0.05 4.50 2.27 — — 710 — — 35.05 30.90 39.20 —
— — 2.25 — — — 715 — — 40.10 36.30 43.90 —
— — 1.40 — — — 720 — — 44.85 40.70 49.00 —
— — 4.40 — — — 725 — — 50.10 46.20 54.00 —
— — 4.30 — +0.02 35.4% 730 35.4% -0.99 55.15 51.40 58.90 —
— — 4.50 — +0.01 35.8% 735 35.8% -0.99 59.70 55.50 63.90 —
— — 4.30 — +0.01 36.2% 740 36.2% -1.00 64.90 61.00 68.80 —
— — 4.60 — — — 745 36.6% -1.00 69.55 67.60 71.50 —
— — 1.25 — +0.00 37.1% 750 37.1% -1.00 75.05 71.60 78.50 —
— — 4.30 — +0.00 37.5% 755 37.5% -1.00 80.50 77.50 83.50 —
— — 4.30 — +0.00 38.0% 760 38.0% -1.00 84.75 81.00 88.50 —
— — 4.50 — +0.00 38.5% 765 38.5% -1.00 89.65 85.80 93.50 —
— — 3.40 — +0.00 38.9% 770 38.9% -1.00 94.60 90.70 98.50 —
— — 4.30 — +0.00 39.9% 780 39.9% -1.00 104.70 101.00 108.40 —
— — 4.50 — +0.00 40.9% 790 40.9% -1.00 115.05 111.40 118.70 —
— — 4.50 — +0.00 41.9% 800 41.9% -1.00 124.35 120.10 128.60 —
— — 4.50 — +0.00 42.9% 810 42.9% -1.00 134.05 129.80 138.30 —

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.