opzioni / TMO Thermo Fisher Scientific Inc.

tutti i titoli  ·  titoli  ·  analisi TMO  ·  dashboard
← 05/10 Seduta del 06/10/2026 completa 07/10 →
Spot 657.05  ·  350 contratti su 5 scadenze  ·  fonte ibkr  ·  catturata 06/10 23:56 UTC
09/10/263g 16/10/2610g 06/11/2631g 15/01/27101g 19/03/27164g
CALLStrikePUT
OIBidAskMidDeltaIV IVDeltaMidBidAskOI
— 124.00 132.00 128.00 +1.00 47.2% 530 47.2% +0.00 — — 4.20 —
— 114.00 122.00 118.00 +1.00 45.5% 540 45.5% +0.00 — — 4.50 —
— 104.00 112.00 108.00 +1.00 43.9% 550 43.9% -0.00 — — 0.05 —
— 94.40 101.90 98.15 +1.00 42.4% 560 42.4% -0.00 — — 4.20 —
— 84.20 91.90 88.05 +1.00 41.0% 570 41.0% -0.00 — — 4.30 —
— 74.70 82.00 78.35 +1.00 39.7% 580 39.7% -0.00 — — 4.30 —
— 69.00 77.00 73.00 +1.00 39.2% 585 39.2% -0.00 — — 4.30 —
— 64.50 72.00 68.25 +1.00 38.6% 590 38.6% -0.00 — — 4.80 —
— 60.00 67.00 63.50 +1.00 38.1% 595 38.1% -0.00 — — 4.30 —
— 55.60 62.00 58.80 +1.00 37.7% 600 37.7% -0.00 — — 0.90 —
— 49.60 57.00 53.30 +1.00 37.3% 605 37.3% -0.00 — — 1.40 —
— 45.10 52.30 48.70 +1.00 36.9% 610 36.9% -0.00 — — 4.60 —
— 40.00 47.40 43.70 +0.99 36.5% 615 36.5% -0.01 — — 4.70 —
— 35.20 42.80 39.00 +0.99 36.2% 620 36.2% -0.01 — — 4.50 —
— 30.50 38.00 34.25 +0.98 36.0% 625 36.0% -0.02 — — 4.40 —
— 26.00 33.10 29.55 +0.97 35.7% 630 35.7% -0.03 1.77 0.05 3.50 —
— 24.10 30.90 27.50 +0.97 35.6% 632.5 35.6% -0.03 1.95 0.80 3.10 —
— 21.90 28.70 25.30 +0.96 35.5% 635 35.5% -0.04 1.73 0.90 2.55 —
— 19.70 26.60 23.15 +0.95 35.4% 637.5 35.4% -0.05 2.58 0.85 4.30 —
— 18.50 24.60 21.55 +0.94 35.4% 640 35.4% -0.06 2.75 0.30 5.20 —
— 13.20 20.80 17.00 +0.91 35.3% 645 35.3% -0.09 4.25 0.70 7.80 —
4 12.80 17.30 15.05 — — 647.5 — — 4.75 1.10 8.40 5
95 10.10 16.50 13.30 — — 650 — — 3.98 1.15 6.80 —
— 8.70 15.50 12.10 — — 652.5 — — 6.75 3.50 10.00 —
— 7.00 13.40 10.20 — — 655 — — 7.70 4.50 10.90 —
— 5.50 13.20 9.35 — — 657.5 — — 8.65 6.00 11.30 —
— 6.50 9.70 8.10 — — 660 — — 9.45 7.10 11.80 —
— 4.40 8.50 6.45 — — 662.5 — — 11.40 7.90 14.90 —
— 4.50 7.90 6.20 — — 665 — — 12.35 9.80 14.90 —
— 1.70 9.70 5.70 — — 667.5 — — 14.95 11.60 18.30 —
— 1.25 7.60 4.42 — — 670 — — 16.35 14.30 18.40 —
— 2.25 7.90 5.08 — — 672.5 — — 18.00 14.60 21.40 —
— 1.05 4.50 2.77 — — 675 — — 19.95 16.60 23.30 —
— 1.55 3.90 2.73 — — 677.5 — — 22.10 19.70 24.50 —
— 0.55 3.40 1.98 — — 680 — — 23.95 20.60 27.30 —
— 0.05 6.10 3.08 — — 682.5 — — 26.45 22.70 30.20 —
— 0.10 4.10 2.10 — — 685 — — 28.45 24.90 32.00 —
— 0.15 5.80 2.98 — — 687.5 — — 30.60 27.30 33.90 —
— — 3.10 — — — 690 — — 33.10 29.20 37.00 —
— 0.05 2.75 1.40 — — 692.5 — — 35.55 32.20 38.90 —
— — 4.90 — +0.22 36.1% 695 36.1% -0.78 37.65 34.00 41.30 —
— — 1.10 — +0.17 36.3% 700 36.3% -0.83 42.40 38.70 46.10 —
— — 0.95 — +0.12 36.5% 705 36.5% -0.88 47.30 43.60 51.00 —
— — 1.05 — +0.09 36.7% 710 36.7% -0.92 52.20 48.50 55.90 —
— — 4.90 — +0.06 37.0% 715 37.0% -0.94 57.15 53.40 60.90 —
— — 1.80 — +0.04 37.3% 720 37.3% -0.96 62.10 58.30 65.90 —
— — 4.30 — +0.03 37.5% 725 37.5% -0.98 67.15 63.40 70.90 —
— — 4.30 — +0.02 37.9% 730 — — 72.35 68.30 76.40 —
— — 4.30 — — — 735 38.2% -0.99 77.15 73.30 81.00 —
— — 4.30 — +0.01 38.5% 740 38.5% -1.00 82.15 78.40 85.90 —
— — 2.15 — +0.01 38.9% 745 38.9% -1.00 87.15 83.40 90.90 —
— — 1.05 — +0.00 39.2% 750 39.2% -1.00 92.10 88.40 95.80 —
— — 4.90 — +0.00 39.6% 755 39.6% -1.00 97.15 93.30 101.00 —
— — 4.20 — +0.00 40.0% 760 40.0% -1.00 102.15 98.40 105.90 —
— — 4.50 — +0.00 40.3% 765 40.3% -1.00 107.15 103.40 110.90 —
— — 4.50 — +0.00 40.7% 770 40.7% -1.00 112.15 108.40 115.90 —
— — 4.50 — +0.00 41.4% 780 41.4% -1.00 122.15 118.40 125.90 —

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.