opzioni / QQQ Invesco QQQ Trust (Nasdaq 100)

tutti i titoli  ·  titoli  ·  analisi QQQ  ·  dashboard
← 07/07 Seduta del 08/07/2026 parziale 09/07 →
Spot 711.45  ·  530 contratti su 2 scadenze  ·  fonte ibkr  ·  catturata 08/07 22:56 UTC
10/07/262g 17/07/269g
CALLStrikePUT
OIBidAskMidDeltaIV IVDeltaMidBidAskOI
— 70.85 74.71 72.78 +0.96 38.9% 639 38.9% -0.04 0.68 0.66 0.69 —
— 69.87 73.74 71.81 +0.95 38.6% 640 38.6% -0.05 0.70 0.68 0.72 —
— 68.89 72.76 70.83 +0.95 38.4% 641 38.4% -0.05 0.72 0.70 0.74 —
— 67.92 71.79 69.86 +0.95 38.1% 642 38.1% -0.05 0.74 0.73 0.76 —
— 66.94 70.81 68.88 +0.95 37.9% 643 37.9% -0.05 0.77 0.75 0.78 —
— 65.97 69.83 67.90 +0.95 37.6% 644 37.6% -0.05 0.79 0.77 0.81 —
— 65.00 68.86 66.93 +0.95 37.4% 645 37.4% -0.05 0.81 0.80 0.83 —
— 64.02 67.89 65.95 +0.94 37.1% 646 37.1% -0.06 0.84 0.82 0.86 —
— 63.05 66.92 64.98 +0.94 36.9% 647 36.9% -0.06 0.86 0.85 0.88 —
— 62.08 65.95 64.02 +0.94 36.6% 648 36.6% -0.06 0.90 0.88 0.91 —
— 61.11 64.98 63.05 +0.94 36.4% 649 36.4% -0.06 0.93 0.91 0.94 —
— 60.15 63.01 61.58 +0.94 36.1% 650 36.1% -0.06 0.96 0.95 0.97 —
— 59.18 61.63 60.41 +0.93 35.9% 651 35.9% -0.07 0.99 0.97 1.01 —
— 58.22 61.07 59.65 +0.93 35.7% 652 35.7% -0.07 1.02 1.01 1.04 —
— 57.25 60.11 58.68 +0.93 35.4% 653 35.4% -0.07 1.06 1.04 1.08 —
— 56.30 59.14 57.72 +0.93 35.2% 654 35.2% -0.07 1.10 1.08 1.12 —
— 56.92 59.18 58.05 +0.92 35.0% 655 35.0% -0.08 1.14 1.12 1.15 —
— 54.38 57.22 55.80 +0.92 34.7% 656 34.7% -0.08 1.18 1.16 1.20 —
— 53.43 56.26 54.84 +0.92 34.5% 657 34.5% -0.08 1.22 1.20 1.24 —
— 52.47 55.31 53.89 +0.92 34.3% 658 34.3% -0.08 1.26 1.25 1.28 —
— 51.52 54.35 52.94 +0.91 34.0% 659 34.0% -0.09 1.31 1.29 1.33 —
— 50.57 54.41 52.49 +0.91 33.8% 660 33.8% -0.09 1.36 1.34 1.38 —
— 49.62 52.45 51.03 +0.91 33.6% 661 33.6% -0.09 1.41 1.39 1.43 —
— 48.68 51.50 50.09 +0.90 33.4% 662 33.4% -0.10 1.47 1.44 1.49 —
— 47.74 50.56 49.15 +0.90 33.2% 663 33.2% -0.10 1.52 1.50 1.54 —
— 46.80 49.62 48.21 +0.90 33.0% 664 33.0% -0.10 1.58 1.56 1.60 —
— 45.86 49.67 47.77 +0.89 32.7% 665 32.7% -0.11 1.64 1.62 1.66 —
— 44.93 47.74 46.34 +0.89 32.5% 666 32.5% -0.11 1.71 1.68 1.73 —
— 44.00 46.81 45.41 +0.89 32.3% 667 32.3% -0.11 1.77 1.75 1.80 —
— 43.07 45.87 44.47 +0.88 32.1% 668 32.1% -0.12 1.84 1.82 1.87 —
— 42.15 44.66 43.41 +0.88 31.9% 669 31.9% -0.12 1.92 1.90 1.94 —
— 41.52 44.02 42.77 +0.87 31.7% 670 31.7% -0.13 2.00 1.97 2.02 —
— 40.31 43.10 41.70 +0.87 31.5% 671 31.5% -0.13 2.08 2.05 2.10 —
— 39.39 42.18 40.78 +0.86 31.3% 672 31.3% -0.14 2.17 2.14 2.19 —
— 38.48 41.27 39.88 +0.86 31.1% 673 31.1% -0.14 2.25 2.23 2.28 —
— 37.58 40.36 38.97 +0.85 30.9% 674 30.9% -0.15 2.35 2.32 2.37 —
— 36.68 38.99 37.84 +0.85 30.7% 675 30.7% -0.15 2.44 2.42 2.47 —
— 35.78 38.55 37.16 +0.84 30.6% 676 30.6% -0.16 2.54 2.52 2.57 —
— 34.88 37.65 36.27 +0.84 30.4% 677 30.4% -0.16 2.65 2.63 2.68 —
— 33.99 36.76 35.38 +0.83 30.2% 678 30.2% -0.17 2.77 2.74 2.79 —
— 33.11 35.87 34.49 +0.82 30.0% 679 30.0% -0.18 2.88 2.85 2.91 —
— 32.23 35.09 33.66 +0.82 29.8% 680 29.8% -0.18 3.00 2.98 3.03 —
— 31.36 34.11 32.73 — — 681 29.6% -0.19 3.12 3.10 3.15 —
— 30.49 33.12 31.80 +0.81 29.4% 682 — — 3.27 3.24 3.29 —
— 29.63 32.26 30.95 — — 683 — — 3.40 3.38 3.43 —
— 30.38 31.52 30.95 — — 684 29.0% -0.21 3.54 3.52 3.57 —
— 29.52 30.27 29.89 +0.78 28.9% 685 28.9% -0.22 3.70 3.67 3.73 —
— 27.08 29.79 28.43 +0.77 28.7% 686 28.7% -0.23 3.86 3.83 3.89 —
— 26.25 28.98 27.61 +0.77 28.5% 687 28.5% -0.24 4.03 4.00 4.05 —
— 25.43 28.14 26.79 +0.76 28.3% 688 28.3% -0.24 4.20 4.17 4.22 —
— 24.61 27.31 25.96 +0.75 28.1% 689 28.1% -0.25 4.38 4.35 4.40 —
— 25.41 26.07 25.74 +0.74 27.9% 690 27.9% -0.26 4.57 4.54 4.60 —
— 23.01 26.73 24.87 +0.73 27.7% 691 27.7% -0.27 4.76 4.73 4.79 —
— 22.22 26.00 24.11 +0.72 27.6% 692 27.6% -0.28 4.96 4.93 4.99 —
— 21.45 25.20 23.32 +0.71 27.4% 693 27.4% -0.29 5.17 5.14 5.20 —
— 20.68 24.40 22.54 +0.70 27.2% 694 27.2% -0.30 5.39 5.36 5.42 —
— 21.47 22.11 21.79 +0.69 27.0% 695 27.0% -0.31 5.62 5.59 5.65 —
— 19.17 22.83 21.00 +0.68 26.8% 696 26.8% -0.32 5.86 5.82 5.89 —
— 18.44 22.03 20.23 +0.67 26.6% 697 26.6% -0.33 6.10 6.07 6.13 —
— 17.71 20.22 18.96 +0.66 26.4% 698 26.4% -0.34 6.36 6.32 6.39 —
— 16.99 20.54 18.77 +0.65 26.2% 699 26.2% -0.35 6.62 6.58 6.65 —
— 17.81 18.40 18.11 +0.64 26.0% 700 26.0% -0.36 6.89 6.86 6.93 —
— 17.05 17.64 17.34 +0.63 25.8% 701 25.8% -0.38 7.18 7.14 7.22 —
— 16.36 16.95 16.66 +0.61 25.6% 702 25.6% -0.39 7.47 7.44 7.51 —
— 15.66 16.38 16.02 +0.60 25.4% 703 25.4% -0.40 7.78 7.74 7.82 —
— 14.99 15.56 15.28 +0.59 25.2% 704 25.2% -0.41 8.10 8.06 8.14 —
— 14.39 14.74 14.56 +0.58 25.0% 705 25.0% -0.43 8.43 8.39 8.47 —
— 13.71 14.19 13.95 +0.56 24.8% 706 24.8% -0.44 8.78 8.74 8.82 —
— 13.05 13.72 13.38 +0.55 24.6% 707 24.6% -0.45 9.13 9.09 9.17 —
— 12.40 13.07 12.73 +0.54 24.4% 708 24.4% -0.47 9.50 9.46 9.54 —
— 12.01 12.09 12.05 +0.52 24.2% 709 24.2% -0.48 9.89 9.85 9.93 —
— 11.42 11.47 11.45 +0.51 24.1% 710 24.1% -0.49 10.29 10.24 10.33 —
— 10.82 10.89 10.86 +0.50 23.9% 711 23.9% -0.51 10.70 10.66 10.74 —
— 10.24 10.32 10.28 +0.48 23.7% 712 23.7% -0.52 11.12 11.08 11.17 —
— 9.68 9.76 9.72 +0.47 23.5% 713 23.5% -0.54 11.57 11.53 11.61 —
— 9.14 9.21 9.18 +0.45 23.3% 714 23.3% -0.55 12.03 11.98 12.07 —
— 8.61 8.68 8.64 +0.44 23.1% 715 23.1% -0.57 12.45 12.33 12.57 —
— 8.10 8.17 8.13 +0.42 22.9% 716 22.9% -0.58 13.00 12.70 13.30 —
— 7.61 7.68 7.64 +0.41 22.7% 717 22.7% -0.59 13.61 13.18 14.04 —
— 7.13 7.20 7.17 +0.40 22.5% 718 22.5% -0.61 13.35 12.13 14.57 —
— 6.67 6.74 6.71 +0.38 22.3% 719 22.3% -0.62 14.07 13.02 15.12 —
— 6.23 6.29 6.26 +0.37 22.1% 720 22.1% -0.64 15.23 14.90 15.56 —
— 5.81 5.87 5.84 +0.35 22.0% 721 22.0% -0.65 15.84 15.41 16.27 —
— 5.40 5.46 5.43 +0.34 21.8% 722 21.8% -0.67 16.47 16.06 16.88 —
— 5.01 5.08 5.04 +0.32 21.6% 723 21.6% -0.68 16.95 15.04 18.87 —
— 4.64 4.70 4.67 +0.31 21.4% 724 21.4% -0.70 17.59 15.66 19.51 —
— 4.31 4.33 4.32 +0.29 21.2% 725 21.2% -0.71 17.66 16.48 18.85 —
— 3.96 4.02 3.99 +0.28 21.0% 726 21.0% -0.73 18.23 16.98 19.49 —
— 3.64 3.70 3.67 +0.27 20.9% 727 20.9% -0.74 19.59 17.65 21.52 —
— 3.34 3.40 3.37 +0.25 20.7% 728 20.7% -0.76 19.52 18.37 20.66 —
— 3.06 3.11 3.08 +0.24 20.5% 729 20.5% -0.77 20.37 19.10 21.64 —
— 2.81 2.83 2.82 +0.23 20.4% 730 20.4% -0.78 21.14 19.81 22.47 —
— 2.55 2.60 2.58 +0.21 20.2% 731 20.2% -0.80 22.51 20.57 24.45 —
— 2.31 2.36 2.33 +0.20 20.1% 732 20.1% -0.81 22.64 21.35 23.94 —
— 2.09 2.15 2.12 +0.19 19.9% 733 19.9% -0.82 23.46 22.17 24.75 —
— 1.89 1.94 1.92 +0.18 19.8% 734 19.8% -0.84 24.26 22.96 25.56 —
— 1.70 1.75 1.73 +0.16 19.6% 735 19.6% -0.85 25.84 25.30 26.38 —
— 1.53 1.58 1.55 +0.15 19.5% 736 19.5% -0.86 25.82 24.64 27.00 —
— 1.37 1.40 1.39 +0.14 19.3% 737 19.3% -0.87 26.79 25.48 28.10 —
— 1.22 1.26 1.24 +0.13 19.2% 738 19.2% -0.88 27.67 26.38 28.96 —
— 1.08 1.13 1.10 +0.12 19.1% 739 19.1% -0.89 28.54 27.23 29.84 —
— 0.96 1.00 0.98 +0.11 18.9% 740 18.9% -0.90 29.43 28.12 30.75 —
— 0.85 0.89 0.87 +0.10 18.8% 741 18.8% -0.91 30.34 29.03 31.66 —
— 0.75 0.79 0.77 +0.10 18.7% 742 18.7% -0.92 31.27 29.95 32.58 —
— 0.66 0.70 0.68 +0.09 18.6% 743 18.6% -0.93 32.20 30.89 33.52 —
— 0.58 0.62 0.60 +0.08 18.5% 744 18.5% -0.94 33.21 31.83 34.59 —
— 0.50 0.54 0.52 +0.07 18.4% 745 18.4% -0.94 34.16 32.78 35.53 —
— 0.44 0.47 0.46 +0.07 18.3% 746 18.3% -0.95 35.67 33.73 37.61 —
— 0.38 0.42 0.40 +0.06 18.2% 747 18.2% -0.96 36.64 34.70 38.58 —
— 0.33 0.37 0.35 +0.05 18.1% 748 18.1% -0.97 37.61 35.67 39.55 —
— 0.29 0.32 0.30 +0.05 18.1% 749 18.1% -0.97 38.59 36.65 40.53 —
— 0.25 0.29 0.27 +0.05 18.0% 750 18.0% -0.98 39.58 37.64 41.52 —
— 0.22 0.25 0.23 +0.04 18.0% 751 18.0% -0.98 40.58 38.64 42.52 —
— 0.19 0.22 0.20 +0.04 18.0% 752 18.0% -0.99 41.58 39.64 43.52 —
— 0.17 0.20 0.18 +0.03 18.0% 753 18.0% -0.99 42.58 40.64 44.52 —
— 0.14 0.18 0.16 +0.03 18.0% 754 18.0% -0.99 43.59 41.65 45.52 —
— 0.13 0.16 0.14 +0.03 18.0% 755 18.0% -1.00 44.59 42.65 46.52 —
— 0.11 0.14 0.12 +0.02 18.0% 756 18.0% -1.00 45.59 43.65 47.52 —
— 0.10 0.13 0.12 +0.02 18.0% 757 18.0% -1.00 46.59 44.65 48.52 —
— 0.08 0.12 0.10 +0.02 18.1% 758 18.1% -1.00 47.59 45.65 49.52 —
— 0.07 0.10 0.09 +0.02 18.1% 759 18.1% -1.00 48.59 46.65 50.52 —
— 0.06 0.10 0.08 +0.02 18.2% 760 18.2% -1.00 49.59 47.65 51.52 —
— 0.06 0.09 0.07 +0.02 18.3% 761 18.3% -1.00 50.59 48.65 52.52 —
— 0.05 0.08 0.07 +0.01 18.4% 762 18.4% -1.00 51.58 49.64 53.52 —
— 0.04 0.08 0.06 +0.01 18.5% 763 18.5% -1.00 52.58 50.64 54.52 —
— 0.04 0.07 0.06 +0.01 18.6% 764 18.6% -1.00 53.58 51.64 55.52 —
— 0.03 0.07 0.05 +0.01 18.7% 765 18.7% -1.00 54.58 52.64 56.52 —
— 0.03 0.06 0.04 +0.01 18.8% 766 18.8% -1.00 55.58 53.64 57.52 —
— 0.03 0.06 0.04 +0.01 18.9% 767 18.9% -1.00 56.58 54.64 58.52 —
— 0.03 0.06 0.04 +0.01 19.0% 768 19.0% -1.00 57.58 55.64 59.52 —
— 0.02 0.06 0.04 +0.01 19.1% 769 19.1% -1.00 58.58 56.64 60.52 —
— 0.03 0.05 0.04 +0.01 19.2% 770 19.2% -1.00 59.58 57.64 61.52 —
— 0.02 0.05 0.04 +0.01 19.4% 771 19.4% -1.00 60.58 58.64 62.52 —
— 0.02 0.05 0.04 +0.01 19.5% 772 19.5% -1.00 61.58 59.64 63.52 —
— 0.02 0.05 0.04 +0.01 19.7% 773 19.7% -1.00 62.58 60.64 64.52 —
— 0.02 0.05 0.04 +0.01 19.9% 774 19.9% -1.00 63.58 61.64 65.52 —
— 0.02 0.05 0.04 +0.01 20.2% 775 20.2% -1.00 64.58 62.64 66.52 —
— 0.01 0.04 0.03 +0.00 21.3% 780 21.3% -1.00 69.58 67.64 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.