opzioni / TMO Thermo Fisher Scientific Inc.

tutti i titoli  ·  titoli  ·  analisi TMO  ·  dashboard
← 14/10 Seduta del 15/10/2026 completa 16/10 →
Spot 695.11  ·  370 contratti su 5 scadenze  ·  fonte ibkr  ·  catturata 16/10 01:40 UTC
16/10/261g 23/10/268g 13/11/2629g 15/01/2792g 19/03/27155g
CALLStrikePUT
OIBidAskMidDeltaIV IVDeltaMidBidAskOI
— 132.00 141.00 136.50 — — 560 39.3% +0.00 — — 4.70 —
— 122.40 129.40 125.90 +1.00 38.3% 570 — — — — 0.05 —
— 112.40 119.40 115.90 +1.00 37.5% 580 37.5% +0.00 — — 0.50 —
— 107.40 113.70 110.55 +1.00 37.2% 585 — — — — 4.30 —
— 103.20 108.70 105.95 — — 590 — — — — 0.50 —
— 97.90 103.70 100.80 — — 595 36.5% +0.00 — — 4.30 —
— 93.30 98.70 96.00 +1.00 36.3% 600 — — — — 4.30 —
— 88.00 93.70 90.85 — — 605 36.0% +0.00 — — 4.30 —
— 82.10 88.70 85.40 +1.00 35.8% 610 35.8% +0.00 — — 4.50 —
— 78.30 84.30 81.30 +1.00 35.6% 615 35.6% +0.00 — — 4.40 —
— 73.50 79.40 76.45 +1.00 35.5% 620 35.5% +0.00 — — 1.00 —
— 67.70 74.40 71.05 +1.00 35.4% 625 35.4% +0.00 — — 4.40 —
— 62.70 69.70 66.20 +1.00 35.3% 630 35.3% +0.00 — — 4.20 —
— 59.50 66.90 63.20 +1.00 35.2% 632.5 35.2% +0.00 — — 4.50 —
— 57.80 63.70 60.75 +1.00 35.1% 635 35.1% +0.00 — — 4.60 —
— 55.40 60.90 58.15 +1.00 35.1% 637.5 35.1% -0.00 — — 3.80 —
— 52.70 58.70 55.70 +1.00 35.1% 640 35.1% -0.00 — — 8.60 —
— 48.00 53.70 50.85 +1.00 35.1% 645 35.1% -0.00 — — 4.50 —
— 45.80 51.40 48.60 +1.00 35.1% 647.5 35.1% -0.00 — — 1.40 —
— 43.00 48.70 45.85 +1.00 35.2% 650 35.2% -0.00 — — 4.50 —
— 40.00 47.50 43.75 +1.00 35.3% 652.5 35.3% -0.00 — — 4.50 —
— 37.90 44.50 41.20 +1.00 35.6% 655 35.6% -0.00 — — 4.50 —
— 35.50 41.50 38.50 +1.00 35.9% 657.5 35.9% -0.00 — — 2.65 —
— 33.30 39.50 36.40 +1.00 36.3% 660 36.3% -0.00 — — 2.85 —
— 30.70 37.00 33.85 +0.99 36.8% 662.5 36.8% -0.01 — — 1.95 —
— 28.70 34.80 31.75 +0.99 37.2% 665 37.2% -0.01 — — 2.95 —
— 26.00 31.80 28.90 +0.98 37.6% 667.5 37.6% -0.02 — — 5.10 —
— 23.50 29.40 26.45 +0.98 38.0% 670 38.0% -0.03 — — 3.70 —
— 21.30 27.50 24.40 +0.95 38.3% 672.5 38.3% -0.05 — — 1.85 —
— 18.60 23.10 20.85 +0.93 38.6% 675 38.6% -0.07 — — 5.00 —
— 15.80 22.50 19.15 +0.90 38.7% 677.5 38.7% -0.10 0.97 0.05 1.90 —
— 14.80 19.80 17.30 +0.86 38.7% 680 38.7% -0.12 1.20 0.80 1.60 —
— 9.30 14.70 12.00 +0.77 38.4% 685 38.4% -0.23 2.00 1.40 2.60 —
— 7.80 10.40 9.10 +0.68 37.9% 690 37.9% -0.31 3.27 1.55 5.00 —
— 4.00 9.50 6.75 +0.55 37.3% 695 37.3% -0.45 5.60 2.40 8.80 —
— 2.90 7.00 4.95 +0.40 37.1% 700 37.1% -0.59 7.20 4.40 10.00 10
0 1.60 4.40 3.00 +0.28 37.3% 705 37.3% -0.76 11.25 7.80 14.70 0
127 0.35 1.65 1.00 +0.17 37.7% 710 37.7% -0.86 14.95 11.60 18.30 0
25 0.05 1.40 0.72 +0.08 38.1% 715 38.1% -0.92 19.85 16.50 23.20 0
52 0.20 0.65 0.42 +0.05 38.4% 720 38.4% -0.96 24.90 22.00 27.80 0
30 — 4.90 — +0.02 38.4% 725 38.4% -0.98 28.95 25.80 32.10 0
35 — 4.50 — +0.01 38.3% 730 38.3% -1.00 34.10 30.20 38.00 0
1 — 4.50 — +0.00 38.1% 735 38.1% -1.00 39.25 35.50 43.00 0
— — 0.10 — +0.00 37.8% 740 37.8% -1.00 44.30 40.60 48.00 —
— — 4.30 — +0.00 37.7% 745 37.7% -1.00 49.25 46.40 52.10 —
— — 0.15 — +0.00 37.7% 750 37.7% -1.00 54.70 51.70 57.70 —
— — 4.20 — +0.00 37.8% 755 37.8% -1.00 59.25 56.40 62.10 —
— — 4.20 — +0.00 38.0% 760 38.0% -1.00 64.10 60.20 68.00 —
— — 8.50 — +0.00 38.5% 770 38.5% -1.00 74.30 70.60 78.00 —
— — 4.30 — +0.00 39.2% 780 39.2% -1.00 84.30 80.60 88.00 —
— — 4.20 — +0.00 39.8% 790 39.8% -1.00 93.80 89.60 98.00 —
— — 4.50 — +0.00 40.5% 800 40.5% -1.00 104.30 100.60 108.00 —
— — 4.70 — +0.00 41.2% 810 41.2% -1.00 114.00 110.00 118.00 —
— — 8.60 — +0.00 41.9% 820 41.9% -1.00 123.95 119.90 128.00 —
— — 8.60 — +0.00 42.7% 830 42.7% -1.00 134.00 130.00 138.00 —
— — 8.60 — +0.00 43.4% 840 43.4% -1.00 144.30 140.60 148.00 —

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.