TMO - Thermo Fisher Scientific Inc.

Scadenza

Calls per la data del mercato September 04, 2025

Contratto	Strike	Bid	Ask	Ultimo	Volume	Posizioni aperte	Volatilità implicita	Delta	Gamma	Theta	Vega	Rho
TMO20250912C00465000	465.00	24.50	27.50	0.00	0	0	33.72%	0.85	0.01	-0.34	0.17	0.09
TMO20250912C00467500	467.50	22.70	27.10	0.00	0	1	34.66%	0.82	0.01	-0.40	0.19	0.08
TMO20250912C00470000	470.00	20.80	22.70	0.00	0	12	31.12%	0.82	0.01	-0.37	0.19	0.08
TMO20250912C00472500	472.50	19.80	20.80	0.00	0	0	30.47%	0.79	0.01	-0.40	0.21	0.08
TMO20250912C00475000	475.00	17.80	23.00	0.00	0	12	30.32%	0.76	0.01	-0.43	0.23	0.08
TMO20250912C00477500	477.50	15.90	16.80	10.00	2	21	30.60%	0.72	0.02	-0.47	0.25	0.07
TMO20250912C00480000	480.00	14.10	14.90	11.00	5	5	29.95%	0.68	0.02	-0.49	0.26	0.07
TMO20250912C00482500	482.50	11.30	13.10	10.75	3	0	29.71%	0.64	0.02	-0.51	0.27	0.07
TMO20250912C00485000	485.00	10.80	14.50	5.80	20	34	29.34%	0.60	0.02	-0.53	0.28	0.06
TMO20250912C00487500	487.50	7.80	10.50	0.00	0	3	28.66%	0.55	0.02	-0.53	0.29	0.06
TMO20250912C00490000	490.00	8.00	8.70	5.19	1	19	28.61%	0.50	0.02	-0.53	0.29	0.05
TMO20250912C00492500	492.50	6.70	7.50	6.68	2	2	28.46%	0.46	0.02	-0.53	0.29	0.05
TMO20250912C00495000	495.00	5.60	6.30	6.00	1	26	27.98%	0.41	0.02	-0.51	0.28	0.04
TMO20250912C00497500	497.50	3.70	5.30	3.50	15	1	28.06%	0.36	0.02	-0.49	0.27	0.04
TMO20250912C00500000	500.00	3.80	4.40	4.00	5	386	27.76%	0.32	0.02	-0.46	0.26	0.03
TMO20250912C00502500	502.50	2.30	3.70	1.36	1	0	27.44%	0.27	0.02	-0.42	0.24	0.03
TMO20250912C00505000	505.00	2.50	3.00	1.87	1	5	27.53%	0.23	0.02	-0.38	0.22	0.02
TMO20250912C00507500	507.50	1.75	3.00	0.00	0	1	27.89%	0.20	0.01	-0.36	0.21	0.02
TMO20250912C00510000	510.00	1.55	1.95	1.60	3	5	27.29%	0.16	0.01	-0.30	0.18	0.02
TMO20250912C00515000	515.00	0.80	1.30	1.16	1	7	27.15%	0.11	0.01	-0.23	0.14	0.01

Puts per la data del mercato September 04, 2025

Contratto	Strike	Bid	Ask	Ultimo	Volume	Posizioni aperte	Volatilità implicita	Delta	Gamma	Theta	Vega	Rho
TMO20250912P00465000	465.00	1.30	1.80	0.00	0	7	31.64%	-0.13	0.01	-0.30	0.16	-0.01
TMO20250912P00467500	467.50	1.65	2.90	2.70	2	11	31.04%	-0.15	0.01	-0.33	0.17	-0.02
TMO20250912P00470000	470.00	1.90	3.50	0.00	0	11	30.69%	-0.18	0.01	-0.36	0.19	-0.02
TMO20250912P00472500	472.50	2.35	2.95	0.00	0	0	30.22%	-0.21	0.01	-0.39	0.21	-0.02
TMO20250912P00475000	475.00	2.90	3.40	4.25	1	14	29.74%	-0.24	0.01	-0.42	0.23	-0.02
TMO20250912P00477500	477.50	2.60	4.00	0.00	0	1	29.51%	-0.28	0.02	-0.46	0.24	-0.03
TMO20250912P00480000	480.00	2.55	4.70	11.61	3	14	28.78%	-0.31	0.02	-0.47	0.26	-0.03
TMO20250912P00482500	482.50	4.90	9.30	0.00	0	1	28.92%	-0.36	0.02	-0.50	0.27	-0.04
TMO20250912P00485000	485.00	5.70	6.40	6.00	5	6	28.26%	-0.40	0.02	-0.51	0.28	-0.04
TMO20250912P00487500	487.50	6.70	7.40	0.00	0	5	28.03%	-0.45	0.02	-0.52	0.29	-0.04
TMO20250912P00490000	490.00	6.80	8.60	10.62	1	10	27.56%	-0.50	0.02	-0.52	0.29	-0.05
TMO20250912P00492500	492.50	7.80	10.80	0.00	0	1	26.50%	-0.55	0.02	-0.49	0.29	-0.05
TMO20250912P00495000	495.00	10.50	11.20	0.00	0	1	27.21%	-0.60	0.02	-0.49	0.28	-0.05
TMO20250912P00497500	497.50	12.00	13.20	0.00	0	0	27.01%	-0.65	0.02	-0.47	0.27	-0.06
TMO20250912P00500000	500.00	13.50	16.40	15.65	12	2	26.87%	-0.70	0.02	-0.44	0.25	-0.06
TMO20250912P00502500	502.50	15.40	17.00	0.00	0	0	26.54%	-0.74	0.02	-0.40	0.24	-0.06
TMO20250912P00505000	505.00	17.00	18.10	0.00	0	0	27.08%	-0.78	0.02	-0.38	0.22	-0.06
TMO20250912P00507500	507.50	18.90	20.10	0.00	0	0	25.06%	-0.83	0.01	-0.30	0.18	-0.06
TMO20250912P00510000	510.00	21.30	22.20	0.00	0	0	28.14%	-0.83	0.01	-0.33	0.18	-0.06
TMO20250912P00515000	515.00	24.40	27.30	0.00	0	0	22.95%	-0.94	0.01	-0.14	0.09	-0.04

TMO - Thermo Fisher Scientific Inc. - Catena di opzioni