opzioni / QQQ Invesco QQQ Trust (Nasdaq 100)

tutti i titoli  ·  titoli  ·  analisi QQQ  ·  dashboard
← 08/07 Seduta del 09/07/2026 parziale 10/07 →
Spot 722.76  ·  512 contratti su 2 scadenze  ·  fonte ibkr  ·  catturata 09/07 22:56 UTC
10/07/261g 17/07/268g
CALLStrikePUT
OIBidAskMidDeltaIV IVDeltaMidBidAskOI
— 66.98 70.30 68.64 +0.99 68.9% 655 68.9% -0.01 0.02 0.01 0.03 —
— 61.99 65.32 63.66 +0.99 64.6% 660 64.6% -0.01 0.02 0.01 0.03 —
— 60.99 64.74 62.87 +0.99 63.8% 661 63.8% -0.01 0.03 0.01 0.04 —
— 59.99 63.30 61.65 +0.98 62.9% 662 62.9% -0.02 0.03 0.01 0.04 —
— 58.99 62.31 60.65 +0.98 62.1% 663 62.1% -0.02 0.03 0.02 0.04 —
— 57.99 61.31 59.65 +0.98 61.3% 664 61.3% -0.02 0.03 0.02 0.04 —
— 56.99 60.72 58.85 +0.98 60.4% 665 60.4% -0.02 0.03 0.02 0.04 —
— 55.99 59.75 57.87 +0.98 59.6% 666 59.6% -0.02 0.03 0.02 0.04 —
— 54.99 58.47 56.73 +0.98 58.8% 667 58.8% -0.02 0.03 0.02 0.04 —
— 54.00 57.32 55.66 +0.98 58.0% 668 58.0% -0.02 0.03 0.02 0.04 —
— 53.00 56.50 54.75 +0.98 57.2% 669 57.2% -0.02 0.03 0.02 0.04 —
— 52.00 54.67 53.34 +0.98 56.4% 670 56.4% -0.02 0.03 0.02 0.04 —
— 51.00 54.50 52.75 +0.97 55.7% 671 55.7% -0.03 0.04 0.03 0.04 —
— 50.00 53.68 51.84 +0.97 54.9% 672 54.9% -0.03 0.03 0.02 0.04 —
— 49.00 52.77 50.88 +0.97 54.1% 673 54.1% -0.03 0.04 0.03 0.04 —
— 48.01 51.47 49.74 +0.97 53.3% 674 53.3% -0.03 0.04 0.03 0.04 —
— 47.01 50.24 48.62 +0.97 52.6% 675 52.6% -0.03 0.04 0.03 0.04 —
— 46.01 49.50 47.76 +0.96 51.8% 676 51.8% -0.04 0.04 0.03 0.05 —
— 45.01 48.52 46.77 +0.96 51.1% 677 51.1% -0.04 0.04 0.03 0.05 —
— 44.01 47.26 45.63 +0.96 50.3% 678 50.3% -0.04 0.04 0.03 0.05 —
— 43.02 46.53 44.77 +0.96 49.6% 679 49.6% -0.04 0.04 0.04 0.05 —
— 42.20 45.53 43.87 +0.95 48.8% 680 48.8% -0.05 0.04 0.04 0.05 —
— 41.02 44.27 42.65 +0.95 48.1% 681 — — 0.05 0.04 0.06 —
— 40.02 43.27 41.65 +0.94 47.4% 682 47.4% -0.06 0.05 0.04 0.06 —
— 39.01 42.70 40.85 +0.94 46.6% 683 46.6% -0.06 0.05 0.04 0.06 —
— 38.01 41.89 39.95 — — 684 — — 0.06 0.05 0.07 —
— 37.02 40.33 38.67 — — 685 — — 0.07 0.06 0.07 —
— 36.02 39.35 37.69 — — 686 — — 0.07 0.06 0.07 —
— 35.04 38.34 36.69 — — 687 — — 0.07 0.06 0.08 —
— 34.34 36.74 35.54 — — 688 — — 0.08 0.07 0.09 —
— 33.35 35.74 34.55 — — 689 — — 0.08 0.07 0.09 —
— 32.39 34.75 33.57 — — 690 — — 0.10 0.09 0.10 —
— 31.40 33.75 32.58 — — 691 — — 0.10 0.09 0.11 —
— 30.39 32.76 31.57 — — 692 — — 0.10 0.09 0.11 —
— 29.42 31.77 30.59 — — 693 — — 0.11 0.10 0.12 —
— 28.41 30.78 29.59 — — 694 — — 0.12 0.11 0.13 —
— 27.98 29.78 28.88 — — 695 — — 0.13 0.12 0.14 —
— 26.44 28.80 27.62 — — 696 — — 0.14 0.13 0.15 —
— 25.45 27.82 26.64 — — 697 — — 0.15 0.14 0.16 —
— 24.46 26.83 25.64 — — 698 — — 0.16 0.15 0.17 —
— 23.49 25.85 24.67 — — 699 — — 0.17 0.16 0.19 —
— 22.51 24.87 23.69 — — 700 — — 0.20 0.19 0.20 —
— 21.53 23.89 22.71 — — 701 — — 0.21 0.20 0.22 —
— 20.55 22.91 21.73 — — 702 — — 0.23 0.22 0.24 —
— 20.50 21.93 21.21 — — 703 — — 0.26 0.24 0.28 —
— 18.59 20.97 19.78 — — 704 — — 0.28 0.27 0.29 —
— 17.58 20.00 18.79 — — 705 — — 0.32 0.30 0.33 —
— 16.64 19.04 17.84 — — 706 — — 0.35 0.34 0.36 —
— 15.68 17.86 16.77 — — 707 — — 0.39 0.38 0.39 —
— 14.73 16.50 15.62 — — 708 — — 0.43 0.43 0.44 —
— 13.71 16.19 14.95 +0.57 19.5% 709 29.8% -0.43 0.49 0.48 0.51 —
— 13.85 15.23 14.54 +0.55 29.3% 710 — — 0.56 0.55 0.57 —
— 11.85 14.31 13.08 +0.52 28.8% 711 28.8% -0.48 0.64 0.62 0.65 —
— 11.01 12.78 11.89 +0.49 28.3% 712 28.3% -0.51 0.74 0.71 0.77 —
— 10.82 12.47 11.64 +0.46 27.8% 713 — — 0.84 0.81 0.87 —
— 9.26 11.58 10.42 — — 714 — — 0.94 0.93 0.94 —
— 8.47 10.33 9.40 +0.40 26.9% 715 — — 1.07 1.06 1.08 —
— 8.55 9.50 9.03 — — 716 — — 1.25 1.23 1.27 —
— 7.45 8.58 8.02 — — 717 — — 1.41 1.38 1.44 —
— 7.10 8.63 7.87 +0.32 25.7% 717.5 — — 1.48 1.45 1.50 —
— 6.92 7.57 7.25 +0.30 25.4% 718 — — 1.60 1.58 1.63 —
— 5.41 7.43 6.42 — — 719 — — 1.83 1.79 1.87 —
— 5.79 5.99 5.89 +0.24 24.3% 720 — — 2.08 2.06 2.10 —
— 5.09 5.25 5.17 — — 721 23.9% -0.79 2.37 2.32 2.41 —
— 4.44 4.58 4.51 +0.19 23.4% 722 23.4% -0.82 2.69 2.63 2.74 —
— 4.11 4.25 4.18 +0.17 23.1% 722.5 23.1% -0.83 2.85 2.80 2.90 —
— 3.81 3.93 3.87 +0.16 22.9% 723 22.9% -0.84 3.05 3.00 3.10 —
— 3.22 3.30 3.26 +0.14 22.3% 724 22.3% -0.87 3.45 3.40 3.50 —
— 2.72 2.74 2.73 +0.12 21.8% 725 21.8% -0.89 3.92 3.86 3.99 —
— 2.23 2.30 2.27 +0.10 21.3% 726 21.3% -0.91 4.43 4.35 4.51 —
— 1.80 1.85 1.82 +0.08 20.8% 727 20.8% -0.93 5.00 4.90 5.09 —
— 1.61 1.67 1.64 — — 727.5 — — 5.30 5.20 5.41 —
— 1.43 1.48 1.46 — — 728 20.3% -0.94 5.88 5.40 6.36 —
— 1.11 1.14 1.12 +0.05 19.8% 729 19.8% -0.95 6.33 5.70 6.97 —
— 0.86 0.88 0.87 +0.04 19.4% 730 19.4% -0.96 7.17 6.75 7.60 —
— 0.61 0.66 0.64 +0.03 19.0% 731 19.0% -0.97 7.76 7.08 8.44 —
— 0.47 0.50 0.48 +0.03 18.7% 732 18.7% -0.98 8.87 8.40 9.33 —
— 0.41 0.44 0.42 +0.02 18.5% 732.5 18.5% -0.98 9.60 8.34 10.86 —
— 0.35 0.38 0.36 +0.02 18.4% 733 18.4% -0.99 9.65 9.30 10.00 —
— 0.26 0.28 0.27 +0.02 18.3% 734 18.3% -0.99 10.61 8.92 12.29 —
— 0.18 0.20 0.19 +0.01 18.1% 735 — — 11.60 9.98 13.22 —
— 0.13 0.15 0.14 +0.01 18.1% 736 — — 12.56 10.94 14.19 —
— 0.10 0.11 0.10 — — 737 — — 12.94 11.91 13.97 —
— 0.08 0.10 0.09 +0.01 18.6% 737.5 — — 14.04 12.38 15.69 —
— 0.07 0.08 0.07 — — 738 — — 14.54 12.91 16.17 —
— 0.05 0.07 0.06 +0.01 18.9% 739 — — 15.54 13.91 17.17 —
— 0.03 0.04 0.04 +0.01 19.3% 740 — — 16.54 14.91 18.17 —
— 0.03 0.04 0.04 — — 741 — — 17.53 15.89 19.17 —
— 0.02 0.04 0.03 — — 742 — — 18.26 17.59 18.93 —
— 0.02 0.04 0.03 — — 742.5 — — 19.05 17.42 20.67 —
— 0.02 0.04 0.03 +0.00 20.7% 743 — — 19.54 17.91 21.17 —
— 0.02 0.03 0.03 — — 744 21.4% -1.00 20.55 18.92 22.17 —
— 0.01 0.03 0.02 +0.00 22.2% 745 22.2% -1.00 21.55 19.92 23.17 —
— 0.01 0.03 0.02 +0.00 23.1% 746 23.1% -1.00 22.55 20.93 24.17 —
— 0.01 0.04 0.03 +0.00 24.0% 747 24.0% -1.00 23.55 21.93 25.17 —
— 0.01 0.03 0.02 +0.00 25.0% 748 25.0% -1.00 24.55 22.93 26.17 —
— 0.01 0.03 0.02 +0.00 25.9% 749 25.9% -1.00 25.21 24.50 25.93 —
— 0.01 0.02 0.01 +0.00 26.8% 750 26.8% -1.00 26.29 25.56 27.01 —
— 0.01 0.03 0.02 +0.00 27.6% 751 27.6% -1.00 27.21 26.50 27.93 —
— 0.01 0.03 0.02 +0.00 28.4% 752 28.4% -1.00 28.55 26.94 30.17 —
— 0.01 0.03 0.02 +0.00 29.1% 753 29.1% -1.00 29.55 27.94 31.17 —
— 0.01 0.02 0.01 +0.00 29.6% 754 29.6% -1.00 30.55 28.94 32.17 —
— 0.01 0.03 0.02 +0.00 30.1% 755 30.1% -1.00 31.21 30.49 31.93 —
— 0.01 0.03 0.02 +0.00 30.3% 756 30.3% -1.00 32.52 30.94 34.09 —
— 0.01 0.02 0.01 +0.00 30.5% 757 30.5% -1.00 33.02 31.44 34.60 —
— 0.01 0.03 0.02 +0.00 30.4% 758 30.4% -1.00 34.55 32.94 36.17 —
— 0.01 0.03 0.02 +0.00 30.3% 759 30.3% -1.00 35.55 33.94 37.17 —
— — 0.03 — +0.00 30.1% 760 30.1% -1.00 36.30 34.44 38.17 —
— — 0.02 — +0.00 29.9% 761 29.9% -1.00 37.30 35.44 39.17 —
— — 0.01 — +0.00 29.6% 762 29.6% -1.00 38.50 36.83 40.17 —
— — 0.03 — +0.00 29.3% 763 29.3% -1.00 39.31 37.45 41.17 —
— — 0.02 — +0.00 29.0% 764 29.0% -1.00 40.25 38.33 42.17 —
— — 0.02 — +0.00 28.8% 765 28.8% -1.00 41.50 39.83 43.17 —
— — 0.03 — +0.00 28.5% 766 28.5% -1.00 42.31 40.45 44.17 —
— — 0.01 — +0.00 28.4% 767 28.4% -1.00 43.31 41.46 45.17 —
— — 0.03 — +0.00 28.2% 768 28.2% -1.00 44.50 42.83 46.17 —
— — 0.03 — +0.00 28.1% 769 28.1% -1.00 45.31 43.45 47.17 —
— — 0.01 — +0.00 28.0% 770 28.0% -1.00 46.59 45.00 48.17 —
— — 0.02 — +0.00 27.9% 771 27.9% -1.00 47.31 45.45 49.17 —
— — 0.03 — +0.00 27.8% 772 27.8% -1.00 48.31 46.45 50.18 —
— — 0.03 — +0.00 27.7% 773 27.7% -1.00 49.51 47.83 51.18 —
— — 0.02 — +0.00 27.6% 774 27.6% -1.00 50.31 48.45 52.18 —
— — 0.01 — +0.00 27.6% 775 27.6% -1.00 51.51 49.83 53.18 —
— — 0.01 — +0.00 27.3% 780 27.3% -1.00 56.31 54.45 58.18 —
— — 0.01 — +0.00 27.2% 785 27.2% -1.00 61.39 59.60 63.18 —
— — 0.01 — — — 790 — — 66.31 64.45 68.18 —
— — 0.03 — — — 795 — — 71.31 69.45 73.18 —

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.