opzioni / TMO Thermo Fisher Scientific Inc.

tutti i titoli  ·  titoli  ·  analisi TMO  ·  dashboard
← 09/10 Seduta del 12/10/2026 completa 13/10 →
Spot 661.67  ·  348 contratti su 5 scadenze  ·  fonte ibkr  ·  catturata 13/10 00:08 UTC
16/10/264g 23/10/2611g 13/11/2632g 15/01/2795g 19/03/27158g
CALLStrikePUT
OIBidAskMidDeltaIV IVDeltaMidBidAskOI
— 128.70 137.50 133.10 — — 530 50.7% -0.00 — — 4.90 —
— 119.00 125.70 122.35 — — 540 — — — — 4.90 —
— 109.00 114.90 111.95 — — 550 — — — — 3.20 —
— 99.20 106.60 102.90 — — 560 — — — — 4.90 —
— 89.60 98.40 94.00 — — 570 47.2% -0.03 2.48 0.05 4.90 —
— 80.10 89.00 84.55 — — 580 — — — — 4.90 —
— 75.50 84.00 79.75 +0.94 46.5% 585 — — 4.03 0.05 8.00 —
— 71.00 80.00 75.50 +0.93 46.4% 590 — — 3.90 0.10 7.70 —
— 66.40 73.40 69.90 — — 595 — — 4.40 0.30 8.50 —
— 61.90 67.80 64.85 — — 600 — — 3.77 1.55 6.00 —
— 57.50 63.70 60.60 — — 605 — — 4.97 0.85 9.10 —
— 53.20 59.60 56.40 — — 610 45.9% -0.14 5.62 1.65 9.60 —
— 49.00 55.90 52.45 — — 615 45.9% -0.16 6.20 2.00 10.40 —
— 45.00 51.20 48.10 — — 620 45.8% -0.19 7.35 4.50 10.20 —
— 41.00 50.00 45.50 — — 625 — — 8.55 4.80 12.30 —
— 38.40 44.80 41.60 — — 630 — — 9.50 5.20 13.80 —
— 35.20 44.00 39.60 — — 632.5 — — 10.10 5.90 14.30 —
— 33.40 41.20 37.30 — — 635 — — 10.90 6.80 15.00 —
— 32.00 39.10 35.55 — — 637.5 — — 11.45 7.30 15.60 —
— 30.00 38.20 34.10 — — 640 — — 12.40 8.10 16.70 —
— 27.00 35.10 31.05 — — 645 — — 14.20 10.10 18.30 —
— 25.50 32.20 28.85 — — 647.5 — — 15.25 11.20 19.30 —
— 25.80 30.40 28.10 +0.61 45.5% 650 45.5% -0.39 16.40 13.50 19.30 —
— 23.80 28.40 26.10 — — 652.5 — — 17.25 14.70 19.80 —
— 22.50 27.30 24.90 +0.58 45.5% 655 — — 18.60 15.70 21.50 —
— 20.00 26.80 23.40 — — 657.5 45.4% -0.45 19.65 17.00 22.30 —
— 18.30 25.80 22.05 — — 660 — — 20.75 18.40 23.10 —
— 18.70 24.10 21.40 — — 662.5 — — 22.70 19.40 26.00 —
— 16.90 22.40 19.65 — — 665 — — 23.40 21.00 25.80 —
— 15.90 20.90 18.40 +0.48 45.3% 667.5 — — 24.65 22.30 27.00 —
— 13.70 20.70 17.20 — — 670 — — 26.20 24.20 28.20 —
— 12.20 19.70 15.95 — — 672.5 — — 27.95 24.50 31.40 —
— 11.00 18.60 14.80 — — 675 45.1% -0.58 28.90 25.00 32.80 —
— 11.00 17.80 14.40 +0.40 45.1% 677.5 — — 30.65 27.20 34.10 —
— 9.00 16.80 12.90 — — 680 — — 32.35 28.90 35.80 —
— 8.00 15.90 11.95 — — 685 — — 35.20 31.30 39.10 —
— 7.20 13.90 10.55 +0.32 44.8% 690 44.8% -0.69 39.05 35.30 42.80 —
— 5.30 12.70 9.00 +0.28 44.7% 695 44.7% -0.72 43.30 40.10 46.50 —
— 5.60 11.60 8.60 +0.25 44.6% 700 44.6% -0.75 46.05 43.50 48.60 —
— 2.50 11.10 6.80 +0.22 44.4% 705 44.4% -0.78 49.80 45.60 54.00 —
— 3.80 9.70 6.75 +0.20 44.3% 710 44.3% -0.81 53.25 49.00 57.50 —
— 1.85 9.40 5.62 — — 715 — — 57.35 53.00 61.70 —
— 1.20 9.80 5.50 — — 720 — — 61.60 57.20 66.00 —
— 0.55 7.70 4.12 — — 725 — — 66.00 61.60 70.40 —
— 0.10 9.00 4.55 — — 730 — — 70.55 66.10 75.00 —
— — 4.90 — — — 740 — — 79.60 75.20 84.00 —
— 0.05 4.90 2.48 — — 750 — — 89.95 85.90 94.00 —
— — 4.90 — — — 760 — — 99.50 95.30 103.70 —
— — 4.90 — — — 770 — — 108.70 104.40 113.00 —
— — 4.90 — — — 780 — — 118.50 114.00 123.00 —
— — 4.90 — — — 790 43.3% -1.00 128.00 123.50 132.50 —

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.