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
— 68.78 72.66 70.72 +0.98 56.7% 640 56.7% -0.02 0.05 0.04 0.06 —
— 63.80 67.67 65.73 +0.98 53.9% 645 53.9% -0.02 0.06 0.05 0.07 —
— 58.81 62.69 60.75 +0.98 51.2% 650 51.2% -0.02 0.07 0.06 0.09 —
— 53.83 57.71 55.77 +0.97 48.5% 655 48.5% -0.03 0.09 0.08 0.10 —
— 50.09 52.73 51.41 +0.97 45.9% 660 45.9% -0.03 0.12 0.11 0.13 —
— 47.86 51.74 49.80 +0.97 45.4% 661 45.4% -0.03 0.13 0.12 0.14 —
— 46.87 50.74 48.80 +0.97 44.8% 662 44.8% -0.03 0.13 0.12 0.14 —
— 45.87 49.75 47.81 +0.96 44.3% 663 44.3% -0.04 0.14 0.13 0.15 —
— 44.88 48.75 46.81 +0.96 43.8% 664 43.8% -0.04 0.15 0.14 0.16 —
— 43.89 47.75 45.82 +0.96 43.3% 665 43.3% -0.04 0.16 0.15 0.17 —
— 42.90 46.76 44.83 +0.96 42.9% 666 42.9% -0.04 0.17 0.16 0.18 —
— 41.91 45.77 43.84 +0.96 42.4% 667 42.4% -0.04 0.18 0.17 0.19 —
— 40.92 44.78 42.85 +0.95 41.9% 668 41.9% -0.05 0.19 0.18 0.20 —
— 39.93 43.80 41.87 +0.95 41.4% 669 41.4% -0.05 0.20 0.19 0.21 —
— 38.94 42.81 40.88 +0.95 40.9% 670 40.9% -0.05 0.21 0.20 0.22 —
— 37.95 41.83 39.89 +0.95 40.5% 671 40.5% -0.05 0.23 0.21 0.24 —
— 36.97 40.84 38.91 +0.94 40.0% 672 40.0% -0.06 0.24 0.23 0.25 —
— 35.99 39.85 37.92 +0.94 39.6% 673 39.6% -0.06 0.26 0.25 0.27 —
— 35.00 38.87 36.94 +0.94 39.1% 674 39.1% -0.06 0.28 0.26 0.29 —
— 34.02 37.90 35.96 +0.93 38.7% 675 38.7% -0.07 0.29 0.28 0.31 —
— 34.05 36.91 35.48 +0.93 38.3% 676 38.3% -0.07 0.32 0.30 0.33 —
— 33.41 34.60 34.01 +0.93 37.9% 677 37.9% -0.07 0.34 0.33 0.35 —
— 32.10 34.97 33.53 +0.92 37.4% 678 37.4% -0.08 0.36 0.35 0.37 —
— 31.13 34.00 32.56 +0.92 37.0% 679 37.0% -0.08 0.39 0.38 0.40 —
— 30.06 33.00 31.53 +0.91 36.6% 680 36.6% -0.09 0.42 0.41 0.43 —
— 29.21 32.07 30.64 +0.91 36.2% 681 36.2% -0.09 0.46 0.45 0.47 —
— 28.25 31.10 29.68 +0.90 35.9% 682 35.9% -0.10 0.49 0.48 0.51 —
— 27.29 30.14 28.71 +0.89 35.5% 683 35.5% -0.11 0.54 0.52 0.55 —
— 26.34 29.19 27.77 +0.89 35.1% 684 35.1% -0.11 0.58 0.57 0.60 —
— 25.40 28.23 26.82 +0.88 34.7% 685 34.7% -0.12 0.64 0.62 0.65 —
— 24.46 27.29 25.88 +0.87 34.4% 686 34.4% -0.13 0.69 0.67 0.70 —
— 23.43 26.35 24.89 +0.86 34.0% 687 34.0% -0.14 0.74 0.73 0.76 —
— 22.59 25.33 23.96 +0.86 33.7% 688 33.7% -0.14 0.81 0.79 0.82 —
— 21.67 24.48 23.07 +0.85 33.3% 689 33.3% -0.15 0.88 0.86 0.89 —
— 20.75 23.56 22.16 +0.84 33.0% 690 33.0% -0.16 0.96 0.95 0.97 —
— 19.85 22.65 21.25 +0.83 32.7% 691 32.7% -0.17 1.04 1.03 1.06 —
— 19.45 21.74 20.59 +0.82 32.3% 692 32.3% -0.18 1.14 1.12 1.15 —
— 18.06 20.81 19.43 +0.81 32.0% 693 32.0% -0.20 1.24 1.22 1.25 —
— 17.12 19.89 18.50 +0.79 31.7% 694 31.7% -0.21 1.34 1.33 1.36 —
— 16.32 19.01 17.66 +0.78 31.3% 695 31.3% -0.22 1.47 1.45 1.49 —
— 15.46 18.15 16.80 +0.77 31.0% 696 31.0% -0.23 1.60 1.58 1.62 —
— 14.57 17.30 15.94 +0.75 30.7% 697 30.7% -0.25 1.74 1.72 1.76 —
— 13.73 14.96 14.35 +0.74 30.3% 698 30.3% -0.26 1.90 1.87 1.92 —
— 12.97 14.24 13.61 +0.72 30.0% 699 30.0% -0.28 2.06 2.04 2.09 —
— 12.52 13.40 12.96 +0.70 29.6% 700 29.6% -0.30 2.25 2.23 2.27 —
— 11.73 12.62 12.18 +0.69 29.3% 701 29.3% -0.32 2.44 2.42 2.47 —
— 10.94 11.84 11.39 +0.67 28.9% 702 28.9% -0.33 2.67 2.64 2.69 —
— 10.54 10.64 10.59 +0.65 28.6% 703 28.6% -0.35 2.90 2.87 2.92 —
— 9.80 9.89 9.85 +0.63 28.2% 704 28.2% -0.37 3.15 3.12 3.17 —
— 9.08 9.16 9.12 +0.61 27.9% 705 27.9% -0.39 3.41 3.40 3.42 —
— 8.37 8.45 8.41 +0.59 27.5% 706 27.5% -0.41 3.71 3.69 3.74 —
— 7.69 7.77 7.73 +0.57 27.1% 707 27.1% -0.43 4.04 4.01 4.07 —
— 7.04 7.11 7.08 +0.54 26.8% 708 26.8% -0.46 4.38 4.35 4.40 —
— 6.41 6.48 6.45 +0.52 26.4% 709 26.4% -0.48 4.75 4.72 4.78 —
— 5.81 5.88 5.84 +0.50 26.0% 710 26.0% -0.50 5.16 5.13 5.18 —
— 5.24 5.30 5.27 — — 711 25.6% -0.53 5.58 5.55 5.61 —
— 4.70 4.75 4.72 +0.45 25.2% 712 25.2% -0.55 6.04 6.00 6.07 —
— 4.19 4.24 4.21 +0.42 24.8% 713 24.8% -0.58 6.53 6.49 6.56 —
— 3.71 3.76 3.73 +0.40 24.5% 714 24.5% -0.60 7.05 7.01 7.09 —
— 3.26 3.32 3.29 +0.37 24.1% 715 24.1% -0.63 7.61 7.56 7.65 —
— 2.86 2.90 2.88 +0.35 23.7% 716 23.7% -0.65 8.20 8.15 8.25 —
— 2.48 2.53 2.50 +0.32 23.4% 717 23.4% -0.68 8.82 8.77 8.88 —
— 2.30 2.35 2.33 +0.31 23.2% 717.5 — — 9.04 8.71 9.37 —
— 2.14 2.18 2.16 +0.30 23.1% 718 23.1% -0.70 9.47 9.03 9.92 —
— 1.83 1.87 1.85 — — 719 — — 10.18 9.73 10.62 —
— 1.56 1.59 1.57 +0.25 22.5% 720 — — 10.91 10.48 11.35 —
— 1.31 1.35 1.33 +0.23 22.2% 721 — — 11.46 10.78 12.13 —
— 1.10 1.13 1.11 +0.21 22.0% 722 — — 12.15 11.59 12.72 —
— 1.00 1.03 1.01 +0.20 21.8% 722.5 — — 13.36 11.93 14.79 —
— 0.91 0.94 0.93 +0.19 21.7% 723 — — 13.77 12.33 15.21 —
— 0.75 0.78 0.77 — — 724 — — 14.10 13.61 14.58 —
— 0.61 0.63 0.62 — — 725 — — 15.51 14.09 16.93 —
— 0.49 0.52 0.51 +0.13 21.0% 726 21.0% -0.88 16.55 15.26 17.83 —
— 0.39 0.42 0.41 +0.12 20.8% 727 20.8% -0.89 17.28 15.82 18.74 —
— 0.35 0.38 0.36 +0.11 20.7% 727.5 20.7% -0.90 17.97 16.73 19.21 —
— 0.31 0.34 0.33 +0.10 20.6% 728 20.6% -0.91 18.38 17.08 19.68 —
— 0.25 0.27 0.26 +0.09 20.4% 729 20.4% -0.92 19.18 17.73 20.63 —
— 0.20 0.22 0.21 +0.08 20.3% 730 20.3% -0.93 20.12 18.67 21.58 —
— 0.15 0.18 0.17 +0.07 20.1% 731 20.1% -0.95 20.98 19.40 22.55 —
— 0.12 0.14 0.13 +0.05 20.0% 732 20.0% -0.96 22.04 20.55 23.53 —
— 0.11 0.13 0.12 +0.05 20.0% 732.5 — — 22.54 21.04 24.03 —
— 0.09 0.12 0.10 — — 733 20.0% -0.96 23.27 22.01 24.52 —
— 0.07 0.09 0.08 +0.04 20.1% 734 20.1% -0.97 24.02 22.53 25.52 —
— 0.06 0.08 0.07 — — 735 20.1% -0.98 25.20 23.87 26.52 —
— 0.05 0.07 0.06 — — 736 20.3% -0.99 26.26 25.00 27.52 —
— 0.04 0.05 0.04 +0.02 20.4% 737 20.4% -0.99 27.02 25.52 28.52 —
— 0.03 0.05 0.04 — — 737.5 20.5% -0.99 27.52 26.02 29.02 —
— 0.03 0.05 0.04 +0.02 20.6% 738 20.6% -1.00 27.93 26.35 29.52 —
— 0.02 0.04 0.03 +0.02 20.9% 739 20.9% -1.00 29.02 27.52 30.52 —
— 0.02 0.03 0.03 — — 740 — — 30.02 28.52 31.52 —
— 0.02 0.04 0.03 — — 741 21.5% -1.00 30.93 29.35 32.52 —
— 0.02 0.03 0.03 +0.01 22.1% 742 22.1% -1.00 31.93 30.35 33.52 —
— 0.01 0.03 0.02 +0.01 21.8% 742.5 22.5% -1.00 32.44 30.85 34.02 —
— 0.01 0.03 0.02 +0.01 22.8% 743 22.8% -1.00 33.02 31.52 34.52 —
— 0.01 0.03 0.02 — — 744 23.3% -1.00 34.02 32.52 35.52 —
— 0.01 0.03 0.02 +0.01 23.3% 745 23.8% -1.00 35.05 33.59 36.52 —
— 0.01 0.03 0.02 +0.01 24.4% 746 — — 35.58 33.64 37.52 —
— 0.01 0.02 0.01 +0.01 24.9% 747 24.9% -1.00 36.58 34.64 38.52 —
— 0.01 0.03 0.02 +0.00 25.6% 748 25.6% -1.00 37.58 35.64 39.52 —
— 0.01 0.03 0.02 +0.00 26.2% 749 26.2% -1.00 38.58 36.64 40.52 —
— 0.01 0.02 0.01 +0.00 26.8% 750 26.8% -1.00 39.58 37.64 41.52 —
— 0.01 0.03 0.02 +0.00 27.4% 751 27.4% -1.00 40.58 38.64 42.52 —
— 0.01 0.03 0.02 +0.00 28.0% 752 28.0% -1.00 41.58 39.64 43.52 —
— 0.01 0.03 0.02 +0.00 28.6% 753 28.6% -1.00 42.58 40.64 44.52 —
— — 0.03 — +0.00 29.2% 754 29.2% -1.00 43.58 41.64 45.52 —
— 0.01 0.03 0.02 +0.00 29.8% 755 29.8% -1.00 44.58 42.64 46.52 —
— — 0.02 — +0.00 30.4% 756 30.4% -1.00 45.58 43.64 47.52 —
— — 0.02 — +0.00 31.0% 757 31.0% -1.00 46.58 44.64 48.52 —
— 0.01 0.02 0.01 +0.00 31.5% 758 — — 47.58 45.64 49.52 —
— — 0.02 — +0.00 32.0% 759 32.0% -1.00 48.58 46.64 50.52 —
— 0.01 0.02 0.01 — — 760 32.5% -1.00 49.58 47.64 51.52 —
— — 0.02 — +0.00 32.9% 761 — — 50.58 48.64 52.52 —
— — 0.02 — +0.00 33.4% 762 — — 51.58 49.64 53.52 —
— — 0.02 — — — 763 33.7% -1.00 52.58 50.64 54.52 —
— — 0.02 — — — 764 34.1% -1.00 53.58 51.64 55.52 —
— — 0.02 — — — 765 — — 54.58 52.64 56.52 —
— 0.01 0.02 0.01 +0.00 34.7% 766 — — 55.58 53.64 57.52 —
— 0.01 0.02 0.01 — — 767 34.9% -1.00 56.58 54.64 58.52 —
— — 0.02 — — — 768 — — 57.58 55.64 59.52 —
— — 0.02 — — — 769 — — 58.58 56.64 60.52 —
— — 0.02 — — — 770 — — 59.58 57.64 61.52 —
— — 0.02 — +0.00 35.4% 771 35.4% -1.00 60.58 58.64 62.52 —
— — 0.02 — +0.00 35.5% 772 35.5% -1.00 61.58 59.64 63.52 —
— — 0.02 — +0.00 35.5% 773 35.5% -1.00 62.58 60.64 64.52 —
— — 0.02 — +0.00 35.5% 774 35.5% -1.00 63.58 61.64 65.52 —
— — 0.01 — +0.00 35.5% 775 35.5% -1.00 64.58 62.64 66.52 —
— — 0.01 — +0.00 35.1% 780 35.1% -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.