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
— 70.13 73.60 71.86 +0.97 38.1% 640 38.1% -0.03 0.85 0.83 0.87 —
— — — — — — 641 — — — — — —
— — — — — — 642 — — — — — —
— — — — — — 643 — — — — — —
— — — — — — 644 — — — — — —
— 65.09 68.75 66.92 +0.97 36.9% 645 36.9% -0.03 0.98 0.96 1.00 —
— — — — — — 646 — — — — — —
— — — — — — 647 — — — — — —
— — — — — — 648 — — — — — —
— — — — — — 649 — — — — — —
— 60.26 63.91 62.09 +0.96 35.8% 650 35.8% -0.04 1.15 1.10 1.19 —
— — — — — — 651 — — — — — —
— — — — — — 652 — — — — — —
— — — — — — 653 — — — — — —
— — — — — — 654 — — — — — —
— 56.32 59.14 57.73 +0.95 34.7% 655 34.7% -0.05 1.36 1.33 1.40 —
— — — — — — 656 — — — — — —
— — — — — — 657 — — — — — —
— — — — — — 658 — — — — — —
— — — — — — 659 — — — — — —
— 51.62 54.23 52.92 +0.95 33.6% 660 33.6% -0.05 1.62 1.60 1.65 —
— — — — — — 661 — — — — — —
— — — — — — 662 — — — — — —
— — — — — — 663 — — — — — —
— — — — — — 664 — — — — — —
— 47.34 48.00 47.67 +0.94 32.6% 665 32.6% -0.06 1.94 1.90 1.98 —
— — — — — — 666 — — — — — —
— — — — — — 667 — — — — — —
— — — — — — 668 — — — — — —
— — — — — — 669 — — — — — —
— 42.72 43.57 43.15 +0.92 31.6% 670 31.6% -0.08 2.33 2.28 2.38 —
— 41.82 42.62 42.22 +0.92 31.4% 671 31.4% -0.08 2.42 2.37 2.47 —
— 40.95 41.72 41.34 +0.92 31.2% 672 31.2% -0.08 2.53 2.49 2.57 —
— 39.65 40.81 40.23 +0.92 31.0% 673 31.0% -0.09 2.62 2.57 2.67 —
— 39.20 39.91 39.55 +0.91 30.8% 674 30.8% -0.09 2.72 2.67 2.77 —
— 38.23 39.02 38.62 +0.91 30.6% 675 30.6% -0.09 2.83 2.78 2.88 —
— 37.04 39.50 38.27 +0.91 30.4% 676 30.4% -0.09 2.94 2.89 2.99 —
— 36.45 38.47 37.46 +0.90 30.2% 677 30.2% -0.10 3.06 3.00 3.11 —
— 35.63 36.35 35.99 +0.90 30.0% 678 30.0% -0.10 3.17 3.12 3.23 —
— 34.75 35.48 35.12 +0.90 29.8% 679 29.8% -0.10 3.31 3.25 3.36 —
— 33.89 34.64 34.27 +0.89 29.6% 680 29.6% -0.11 3.44 3.38 3.49 —
— 32.97 33.83 33.40 +0.89 29.5% 681 29.5% -0.11 3.58 3.52 3.63 —
— 31.82 32.97 32.40 +0.88 29.3% 682 29.3% -0.12 3.71 3.66 3.77 —
— 31.30 32.12 31.71 +0.88 29.1% 683 29.1% -0.12 3.88 3.82 3.93 —
— 30.13 31.28 30.70 +0.87 28.9% 684 28.9% -0.13 4.03 3.97 4.08 —
— 29.81 30.32 30.07 +0.87 28.7% 685 28.7% -0.13 4.19 4.14 4.24 —
— 28.79 29.62 29.20 +0.86 28.6% 686 28.6% -0.14 4.36 4.29 4.42 —
— 27.97 28.70 28.34 +0.86 28.4% 687 28.4% -0.14 4.54 4.48 4.59 —
— 26.84 27.96 27.40 +0.85 28.2% 688 28.2% -0.15 4.71 4.65 4.78 —
— 26.35 27.12 26.73 +0.85 28.0% 689 28.0% -0.15 4.92 4.86 4.97 —
— 25.72 26.30 26.01 +0.84 27.9% 690 27.9% -0.16 5.11 5.06 5.16 —
— 24.83 25.48 25.16 — — 691 27.7% -0.17 5.31 5.24 5.38 —
— 24.03 24.69 24.36 — — 692 27.5% -0.17 5.52 5.45 5.59 —
— 22.93 24.00 23.46 +0.82 27.3% 693 27.3% -0.18 5.75 5.68 5.81 —
— 22.15 23.19 22.67 +0.82 27.2% 694 27.2% -0.18 5.98 5.91 6.05 —
— 21.91 22.33 22.12 +0.81 27.0% 695 27.0% -0.19 6.23 6.17 6.29 —
— 20.95 21.64 21.30 +0.80 26.8% 696 26.8% -0.20 6.47 6.40 6.54 —
— 19.94 20.89 20.41 +0.80 26.7% 697 26.7% -0.21 6.73 6.66 6.80 —
— 19.48 20.17 19.82 +0.79 26.5% 698 26.5% -0.21 7.00 6.93 7.07 —
— 18.51 19.44 18.98 +0.78 26.3% 699 26.3% -0.22 7.28 7.21 7.35 —
— 18.19 18.74 18.46 +0.77 26.2% 700 26.2% -0.23 7.59 7.55 7.63 —
— 17.10 18.06 17.58 +0.76 26.0% 701 26.0% -0.24 7.88 7.80 7.95 —
— 16.66 17.37 17.02 +0.75 25.9% 702 25.9% -0.25 8.19 8.11 8.26 —
— 16.00 16.69 16.34 +0.75 25.7% 703 25.7% -0.26 8.51 8.44 8.58 —
— 15.35 16.02 15.69 +0.74 25.5% 704 25.5% -0.26 8.85 8.77 8.92 —
— 14.94 15.27 15.11 +0.73 25.4% 705 25.4% -0.27 9.21 9.14 9.27 —
— 14.07 14.68 14.38 +0.72 25.2% 706 25.2% -0.28 9.55 9.48 9.63 —
— 13.61 13.97 13.79 +0.71 25.1% 707 25.1% -0.29 9.93 9.85 10.00 —
— 12.94 13.38 13.16 +0.70 24.9% 708 24.9% -0.30 10.31 10.24 10.39 —
— 12.48 12.62 12.55 +0.69 24.8% 709 24.8% -0.32 10.74 10.70 10.79 —
— 11.90 12.03 11.96 +0.68 24.6% 710 24.6% -0.33 11.12 11.05 11.20 —
— 11.35 11.45 11.40 +0.66 24.4% 711 24.4% -0.34 11.55 11.48 11.63 —
— 10.76 10.89 10.82 +0.65 24.3% 712 24.3% -0.35 12.01 11.92 12.10 —
— 10.21 10.34 10.28 +0.64 24.1% 713 24.1% -0.36 12.49 12.38 12.60 —
— 9.68 9.81 9.74 +0.63 24.0% 714 24.0% -0.37 12.93 12.85 13.00 —
— 9.20 9.28 9.24 +0.62 23.8% 715 23.8% -0.38 13.37 13.17 13.56 —
— 8.66 8.79 8.72 +0.61 23.7% 716 23.7% -0.40 13.89 13.68 14.10 —
— 8.17 8.31 8.24 +0.59 23.5% 717 23.5% -0.41 14.45 14.09 14.80 —
— 7.70 7.80 7.75 +0.58 23.4% 718 23.4% -0.42 14.94 14.59 15.28 —
— 7.24 7.38 7.31 +0.57 23.2% 719 23.2% -0.44 15.49 15.15 15.83 —
— 6.82 6.94 6.88 +0.55 23.1% 720 23.1% -0.45 16.02 15.75 16.30 —
— 6.39 6.52 6.46 +0.54 22.9% 721 22.9% -0.46 16.62 16.27 16.98 —
— 5.98 6.11 6.04 +0.53 22.8% 722 22.8% -0.48 17.91 16.80 19.02 —
— 5.59 5.72 5.66 +0.51 22.6% 723 22.6% -0.49 17.89 16.16 19.63 —
— 5.22 5.35 5.29 +0.50 22.5% 724 22.5% -0.51 17.72 16.62 18.82 —
— 4.87 4.98 4.92 +0.48 22.3% 725 22.3% -0.52 19.15 18.82 19.48 —
— 4.52 4.64 4.58 +0.47 22.2% 726 22.2% -0.53 19.08 18.00 20.16 —
— 4.20 4.31 4.25 +0.46 22.0% 727 22.0% -0.55 21.18 20.11 22.25 —
— 3.88 4.01 3.94 +0.44 21.9% 728 21.9% -0.56 21.15 19.37 22.93 —
— 3.60 3.71 3.65 +0.43 21.8% 729 21.8% -0.58 21.11 19.96 22.26 —
— 3.33 3.42 3.38 +0.41 21.6% 730 21.6% -0.59 22.54 22.10 22.98 —
— 3.05 3.17 3.11 +0.40 21.5% 731 21.5% -0.61 22.68 21.57 23.79 —
— 2.82 2.93 2.88 +0.38 21.3% 732 21.3% -0.62 23.37 22.20 24.54 —
— 2.58 2.68 2.63 +0.37 21.2% 733 21.2% -0.64 24.86 23.05 26.66 —
— 2.37 2.46 2.42 +0.35 21.0% 734 21.0% -0.65 24.93 23.78 26.07 —
— 2.16 2.24 2.20 +0.34 20.9% 735 20.9% -0.67 26.43 25.95 26.91 —
— 1.97 2.06 2.02 +0.32 20.8% 736 20.8% -0.68 27.23 25.40 29.07 —
— 1.79 1.89 1.84 +0.31 20.6% 737 20.6% -0.70 28.07 26.23 29.90 —
— 1.63 1.70 1.67 +0.29 20.5% 738 20.5% -0.71 28.91 27.08 30.74 —
— 1.47 1.56 1.51 +0.28 20.4% 739 20.4% -0.73 29.84 29.37 30.31 —
— 1.35 1.40 1.38 +0.27 20.3% 740 20.3% -0.74 30.68 28.89 32.48 —
— 1.20 1.29 1.25 +0.25 20.1% 741 20.1% -0.76 30.94 29.81 32.07 —
— 1.07 1.16 1.11 +0.24 20.0% 742 20.0% -0.77 33.18 32.10 34.26 —
— 0.96 1.05 1.00 +0.23 19.9% 743 19.9% -0.78 34.09 33.01 35.16 —
— 0.85 0.93 0.89 +0.21 19.8% 744 — — 34.80 33.55 36.06 —
— 0.78 0.85 0.81 +0.20 19.7% 745 19.7% -0.81 35.30 34.86 35.74 —
— 0.67 0.76 0.71 +0.19 19.7% 746 19.7% -0.82 36.19 34.43 37.94 —
— 0.62 0.70 0.66 +0.18 19.6% 747 19.6% -0.83 37.13 35.38 38.88 —
— 0.54 0.59 0.56 +0.17 19.5% 748 19.5% -0.85 38.09 36.34 39.84 —
— 0.48 0.54 0.51 +0.16 19.4% 749 19.4% -0.86 39.01 37.21 40.80 —
— 0.43 0.47 0.45 +0.15 19.4% 750 19.4% -0.87 40.04 38.32 41.76 —
— 0.37 0.42 0.40 +0.14 19.3% 751 19.3% -0.88 40.85 39.17 42.54 —
— 0.33 0.37 0.35 +0.12 19.3% 752 19.3% -0.89 41.98 40.25 43.71 —
— 0.29 0.33 0.31 +0.12 19.3% 753 19.3% -0.90 42.83 41.15 44.51 —
— 0.25 0.31 0.28 +0.11 19.3% 754 19.3% -0.91 43.78 42.05 45.51 —
— 0.22 0.28 0.25 +0.10 19.3% 755 19.3% -0.92 44.83 43.15 46.50 —
— 0.19 0.23 0.21 +0.09 19.3% 756 19.3% -0.93 45.81 44.11 47.51 —
— 0.17 0.21 0.19 +0.08 19.3% 757 19.3% -0.94 46.81 45.11 48.51 —
— 0.15 0.19 0.17 +0.08 19.3% 758 19.3% -0.94 47.87 46.23 49.51 —
— 0.15 0.17 0.16 +0.07 19.3% 759 19.3% -0.95 48.77 47.05 50.50 —
— 0.13 0.17 0.15 +0.06 19.3% 760 19.3% -0.96 49.87 48.23 51.50 —
— 0.11 0.14 0.12 +0.06 19.4% 761 19.4% -0.96 50.77 49.05 52.50 —
— 0.08 0.15 0.12 +0.05 19.4% 762 19.4% -0.97 51.89 50.27 53.51 —
— 0.09 0.12 0.10 +0.05 19.5% 763 19.5% -0.98 52.77 51.05 54.50 —
— 0.06 0.12 0.09 +0.04 19.6% 764 19.6% -0.98 53.81 52.12 55.50 —
— 0.07 0.10 0.09 +0.04 19.6% 765 19.6% -0.99 54.89 53.27 56.51 —
— 0.04 0.09 0.07 +0.04 19.7% 766 19.7% -0.99 55.81 54.12 57.50 —
— 0.03 0.11 0.07 +0.03 19.8% 767 19.8% -0.99 56.83 55.16 58.50 —
— 0.03 0.11 0.07 +0.03 19.9% 768 19.9% -1.00 57.88 56.25 59.50 —
— 0.03 0.10 0.07 +0.03 20.1% 769 20.1% -1.00 58.83 57.13 60.52 —
— 0.05 0.09 0.07 +0.03 20.2% 770 20.2% -1.00 59.84 58.16 61.52 —
— 0.02 0.09 0.06 +0.02 20.3% 771 20.3% -1.00 60.81 59.11 62.52 —
— 0.02 0.10 0.06 +0.02 20.5% 772 20.5% -1.00 61.88 60.23 63.52 —
— 0.02 0.10 0.06 +0.02 20.6% 773 20.6% -1.00 62.90 61.28 64.52 —
— 0.02 0.07 0.04 +0.02 20.8% 774 20.8% -1.00 63.83 62.13 65.52 —
— 0.02 0.07 0.04 +0.02 21.0% 775 21.0% -1.00 64.83 63.14 66.51 —
— 0.02 0.06 0.04 +0.01 21.9% 780 21.9% -1.00 69.96 68.22 71.70 —

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.