opzioni / QQQ Invesco QQQ Trust (Nasdaq 100)

tutti i titoli  ·  titoli  ·  analisi QQQ  ·  dashboard
← 06/07 Seduta del 07/07/2026 parziale 08/07 →
Spot 709.34  ·  528 contratti su 2 scadenze  ·  fonte ibkr  ·  catturata 07/07 22:54 UTC
10/07/263g 17/07/2610g
CALLStrikePUT
OIBidAskMidDeltaIV IVDeltaMidBidAskOI
— 68.98 72.27 70.62 +0.99 52.9% 640 52.9% -0.01 0.15 0.14 0.17 —
— 64.00 67.35 65.67 +0.99 50.3% 645 50.3% -0.01 0.18 0.17 0.20 —
— 58.84 62.39 60.62 +0.99 47.9% 650 47.9% -0.01 0.21 0.20 0.23 —
— 54.08 57.38 55.73 — — 655 — — 0.26 0.25 0.27 —
— 48.95 52.61 50.78 — — 660 — — 0.32 0.30 0.33 —
— 47.97 51.63 49.80 — — 661 — — 0.33 0.31 0.34 —
— 46.98 50.52 48.75 — — 662 — — 0.34 0.32 0.36 —
— 46.00 49.66 47.83 — — 663 — — 0.35 0.34 0.37 —
— 45.20 48.64 46.92 +0.98 41.4% 664 41.4% -0.02 0.38 0.35 0.41 —
— 44.03 47.67 45.85 +0.98 41.0% 665 41.0% -0.02 0.39 0.37 0.40 —
— 43.24 46.69 44.97 +0.98 40.5% 666 40.5% -0.02 0.41 0.39 0.42 —
— 42.26 45.70 43.98 +0.98 40.1% 667 40.1% -0.02 0.42 0.41 0.44 —
— 41.28 44.65 42.97 +0.98 39.7% 668 39.7% -0.02 0.45 0.43 0.46 —
— 40.12 43.77 41.95 +0.97 39.3% 669 39.3% -0.03 0.48 0.45 0.51 —
— 39.14 42.70 40.92 +0.97 38.9% 670 38.9% -0.03 0.49 0.47 0.52 —
— 38.17 41.80 39.98 +0.97 38.5% 671 38.5% -0.03 0.52 0.50 0.54 —
— 37.20 40.82 39.01 +0.97 38.1% 672 38.1% -0.03 0.56 0.53 0.59 —
— 36.23 39.62 37.92 +0.97 37.7% 673 37.7% -0.03 0.57 0.56 0.59 —
— 35.26 38.93 37.09 +0.97 37.3% 674 37.3% -0.03 0.61 0.59 0.63 —
— 34.30 37.97 36.13 +0.97 37.0% 675 37.0% -0.03 0.65 0.64 0.66 —
— 34.58 35.41 34.99 +0.97 36.6% 676 36.6% -0.03 0.69 0.67 0.70 —
— 33.62 34.45 34.03 +0.96 36.3% 677 36.3% -0.04 0.73 0.71 0.75 —
— 32.30 34.86 33.58 +0.96 35.9% 678 35.9% -0.04 0.77 0.75 0.79 —
— 31.35 34.00 32.67 +0.96 35.5% 679 35.5% -0.04 0.81 0.78 0.84 —
— 30.40 33.04 31.72 +0.96 35.2% 680 35.2% -0.04 0.87 0.85 0.89 —
— 29.85 32.11 30.98 +0.96 34.8% 681 34.8% -0.05 0.94 0.91 0.98 —
— 28.53 31.22 29.88 +0.95 34.5% 682 34.5% -0.05 0.99 0.97 1.01 —
— 27.59 30.36 28.98 +0.95 34.1% 683 34.1% -0.05 1.05 1.03 1.07 —
— 26.66 29.40 28.03 +0.95 33.8% 684 33.8% -0.05 1.10 1.07 1.14 —
— 25.76 28.51 27.14 +0.94 33.5% 685 33.5% -0.06 1.20 1.18 1.22 —
— 25.02 27.38 26.20 +0.94 33.1% 686 33.1% -0.06 1.27 1.25 1.30 —
— 24.25 25.08 24.66 +0.94 32.8% 687 32.8% -0.06 1.36 1.34 1.39 —
— 23.04 25.57 24.30 +0.93 32.5% 688 32.5% -0.07 1.47 1.44 1.49 —
— 22.49 24.86 23.68 +0.93 32.1% 689 32.1% -0.07 1.54 1.51 1.58 —
— 21.25 23.90 22.57 +0.93 31.8% 690 31.8% -0.07 1.68 1.64 1.72 —
— 20.37 23.03 21.70 +0.92 31.5% 691 31.5% -0.08 1.78 1.76 1.81 —
— 19.85 22.22 21.04 +0.92 31.2% 692 31.2% -0.08 1.89 1.85 1.93 —
— 18.69 21.22 19.95 +0.91 30.9% 693 30.9% -0.09 2.04 2.01 2.07 —
— 18.15 18.88 18.52 +0.91 30.6% 694 30.6% -0.09 2.19 2.15 2.22 —
— 17.18 18.03 17.61 +0.90 30.2% 695 30.2% -0.10 2.33 2.31 2.36 —
— 16.36 18.20 17.28 +0.90 29.9% 696 29.9% -0.11 2.50 2.47 2.53 —
— 15.55 16.37 15.96 +0.89 29.6% 697 29.6% -0.11 2.66 2.62 2.70 —
— 14.73 15.54 15.13 +0.88 29.3% 698 29.3% -0.12 2.86 2.83 2.89 —
— 13.99 14.81 14.40 +0.87 29.0% 699 29.0% -0.13 3.06 3.03 3.10 —
— 13.31 13.89 13.60 +0.87 28.7% 700 28.7% -0.13 3.29 3.26 3.33 —
— 12.78 13.20 12.99 +0.86 28.4% 701 28.4% -0.14 3.52 3.48 3.56 —
— 12.03 12.22 12.12 +0.85 28.1% 702 28.1% -0.15 3.77 3.73 3.80 —
— 11.30 11.48 11.39 +0.84 27.8% 703 27.8% -0.16 4.04 4.01 4.08 —
— 10.59 10.76 10.68 +0.83 27.5% 704 27.5% -0.17 4.33 4.28 4.39 —
— 9.89 10.03 9.96 +0.82 27.2% 705 27.2% -0.18 4.62 4.58 4.67 —
— 9.21 9.33 9.27 +0.81 26.9% 706 26.9% -0.19 4.96 4.91 5.00 —
— 8.57 8.71 8.64 +0.79 26.6% 707 26.6% -0.21 5.29 5.25 5.34 —
— 7.95 8.08 8.02 +0.78 26.4% 708 26.4% -0.22 5.66 5.61 5.71 —
— 7.31 7.46 7.38 — — 709 — — 6.07 6.02 6.11 —
— 6.75 6.88 6.82 — — 710 25.8% -0.25 6.49 6.44 6.53 —
— 6.16 6.30 6.23 +0.74 25.6% 711 25.6% -0.26 6.93 6.87 7.00 —
— 5.63 5.79 5.71 +0.72 25.3% 712 25.3% -0.28 7.40 7.34 7.46 —
— 5.16 5.28 5.22 +0.71 25.1% 713 25.1% -0.30 7.91 7.84 7.97 —
— 4.65 4.80 4.72 +0.69 24.8% 714 24.8% -0.31 8.43 8.37 8.48 —
— 4.23 4.30 4.26 +0.67 24.6% 715 24.6% -0.33 8.96 8.88 9.03 —
— 3.77 3.92 3.85 +0.65 24.4% 716 24.4% -0.35 9.54 9.45 9.64 —
— 3.42 3.49 3.46 +0.63 24.1% 717 24.1% -0.37 10.15 10.05 10.25 —
— 3.20 3.33 3.27 +0.62 24.0% 717.5 24.0% -0.38 10.46 10.36 10.57 —
— 3.03 3.15 3.09 +0.61 23.9% 718 23.9% -0.39 10.79 10.68 10.89 —
— 2.71 2.78 2.75 +0.59 23.7% 719 23.7% -0.41 11.44 11.09 11.79 —
— 2.43 2.46 2.44 +0.57 23.5% 720 23.5% -0.43 12.01 11.77 12.24 —
— 2.09 2.17 2.13 +0.55 23.3% 721 23.3% -0.46 12.81 12.44 13.19 —
— 1.83 1.90 1.86 +0.52 23.1% 722 23.1% -0.48 12.88 11.82 13.94 —
— 1.71 1.78 1.75 +0.51 23.0% 722.5 23.0% -0.49 13.37 12.33 14.40 —
— 1.60 1.66 1.63 +0.50 22.9% 723 22.9% -0.50 13.66 12.62 14.71 —
— 1.38 1.46 1.42 +0.48 22.7% 724 22.7% -0.53 14.35 13.20 15.50 —
— 1.20 1.24 1.22 +0.45 22.5% 725 22.5% -0.55 15.21 14.02 16.40 —
— 1.02 1.05 1.03 +0.43 22.3% 726 22.3% -0.58 16.05 14.89 17.21 —
— 0.87 0.91 0.89 +0.40 22.1% 727 22.1% -0.60 17.55 17.03 18.08 —
— 0.80 0.84 0.82 +0.39 22.0% 727.5 22.0% -0.61 18.09 17.68 18.51 —
— 0.74 0.78 0.76 +0.38 21.9% 728 21.9% -0.63 18.45 16.66 20.24 —
— 0.62 0.66 0.64 +0.35 21.8% 729 21.8% -0.65 19.41 18.95 19.86 —
— 0.52 0.56 0.54 +0.33 21.6% 730 21.6% -0.67 19.63 18.50 20.76 —
— 0.43 0.48 0.46 +0.31 21.4% 731 21.4% -0.70 21.18 19.43 22.93 —
— 0.36 0.40 0.38 +0.28 21.2% 732 21.2% -0.72 22.07 20.24 23.89 —
— 0.33 0.37 0.35 +0.27 21.2% 732.5 21.2% -0.73 22.58 20.80 24.36 —
— 0.30 0.36 0.33 +0.26 21.1% 733 21.1% -0.75 23.15 22.72 23.58 —
— 0.24 0.28 0.26 +0.24 21.0% 734 21.0% -0.77 23.38 22.21 24.54 —
— 0.20 0.22 0.21 +0.22 20.9% 735 — — 25.58 24.41 26.75 —
— 0.16 0.19 0.17 — — 736 20.8% -0.81 26.46 25.22 27.70 —
— 0.13 0.15 0.14 — — 737 20.8% -0.83 26.91 26.33 27.48 —
— 0.11 0.14 0.12 +0.17 20.7% 737.5 20.7% -0.84 27.54 27.10 27.98 —
— 0.10 0.13 0.12 +0.16 20.7% 738 20.7% -0.85 28.45 27.21 29.68 —
— 0.08 0.10 0.09 +0.14 20.7% 739 20.7% -0.87 29.52 28.35 30.68 —
— 0.07 0.09 0.08 +0.12 20.7% 740 20.7% -0.89 29.91 29.61 30.20 —
— 0.04 0.07 0.06 +0.11 20.7% 741 20.7% -0.90 30.30 29.12 31.47 —
— 0.04 0.06 0.05 +0.09 20.8% 742 20.8% -0.92 31.86 31.25 32.47 —
— 0.03 0.06 0.04 +0.09 20.9% 742.5 20.9% -0.93 32.55 32.12 32.97 —
— 0.03 0.05 0.04 +0.08 20.9% 743 20.9% -0.93 32.86 32.25 33.47 —
— 0.02 0.05 0.04 +0.07 21.1% 744 21.1% -0.95 34.45 33.24 35.67 —
— 0.02 0.04 0.03 +0.06 21.6% 745 21.6% -0.96 35.52 34.35 36.70 —
— 0.02 0.04 0.03 +0.05 22.1% 746 22.1% -0.97 35.88 34.25 37.51 —
— 0.02 0.04 0.03 +0.04 22.2% 747 22.2% -0.98 36.78 35.05 38.51 —
— 0.01 0.03 0.02 +0.03 22.3% 748 22.3% -0.98 37.88 36.26 39.51 —
— 0.02 0.03 0.03 +0.03 22.8% 749 22.8% -0.99 38.88 37.27 40.50 —
— 0.02 0.03 0.03 +0.02 23.3% 750 23.3% -1.00 39.96 38.22 41.70 —
— 0.01 0.03 0.02 +0.02 23.6% 751 23.6% -1.00 40.89 39.27 42.51 —
— 0.01 0.03 0.02 +0.02 23.9% 752 23.9% -1.00 41.90 40.27 43.52 —
— 0.01 0.03 0.02 +0.01 24.2% 753 — — 42.88 41.25 44.52 —
— 0.01 0.03 0.02 — — 754 24.5% -1.00 43.96 42.22 45.70 —
— — 0.04 — +0.01 24.9% 755 — — 44.96 43.22 46.70 —
— — 0.04 — — — 756 — — 45.88 44.25 47.52 —
— 0.01 0.02 0.01 — — 757 — — 46.88 45.23 48.52 —
— — 0.05 — — — 758 — — 47.88 46.25 49.52 —
— — 0.05 — — — 759 26.5% -1.00 48.90 47.27 50.52 —
— 0.01 0.03 0.02 +0.01 26.9% 760 26.9% -1.00 49.87 48.22 51.52 —
— — 0.05 — +0.00 27.3% 761 27.3% -1.00 50.88 49.23 52.52 —
— 0.01 0.05 0.03 +0.00 27.8% 762 27.8% -1.00 51.88 50.25 53.52 —
— — 0.05 — +0.00 28.2% 763 28.2% -1.00 52.87 51.22 54.52 —
— — 0.05 — +0.00 28.6% 764 28.6% -1.00 53.88 52.23 55.52 —
— 0.01 0.03 0.02 +0.00 29.1% 765 29.1% -1.00 54.88 53.23 56.52 —
— — 0.03 — +0.00 29.5% 766 29.5% -1.00 55.87 54.22 57.52 —
— 0.01 0.04 0.03 +0.00 30.0% 767 30.0% -1.00 56.90 55.27 58.52 —
— — 0.04 — +0.00 30.4% 768 30.4% -1.00 57.88 56.23 59.52 —
— — 0.04 — +0.00 30.9% 769 30.9% -1.00 58.79 57.06 60.52 —
— — 0.04 — +0.00 31.4% 770 31.4% -1.00 59.87 58.22 61.52 —
— — 0.04 — +0.00 31.9% 771 31.9% -1.00 60.88 59.23 62.52 —
— — 0.04 — +0.00 32.4% 772 32.4% -1.00 61.88 60.23 63.52 —
— — 0.04 — +0.00 32.9% 773 32.9% -1.00 62.88 61.23 64.52 —
— — 0.04 — +0.00 33.3% 774 33.3% -1.00 63.88 62.23 65.52 —
— 0.01 0.02 0.01 +0.00 33.8% 775 33.8% -1.00 64.88 63.23 66.52 —
— 0.01 0.02 0.01 +0.00 35.4% 780 35.4% -1.00 69.89 68.26 71.52 —

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.