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
— 71.89 75.42 73.66 — — 651 — — 0.54 0.51 0.56 —
— 70.90 74.44 72.67 — — 652 — — 0.55 0.52 0.58 —
— 69.92 73.29 71.61 — — 653 — — 0.56 0.53 0.59 —
— 68.93 72.47 70.70 — — 654 — — 0.57 0.55 0.60 —
— 67.95 71.28 69.61 — — 655 — — 0.58 0.56 0.60 —
— 66.96 70.31 68.64 — — 656 — — 0.60 0.58 0.63 —
— 65.98 69.86 67.92 — — 657 — — 0.61 0.59 0.64 —
— 65.00 68.37 66.69 — — 658 — — 0.63 0.60 0.66 —
— 64.02 67.33 65.67 — — 659 — — 0.65 0.62 0.67 —
— 63.04 66.32 64.68 — — 660 — — 0.66 0.64 0.68 —
— 62.05 65.34 63.70 — — 661 — — 0.68 0.65 0.71 —
— 61.08 64.36 62.72 — — 662 — — 0.70 0.68 0.73 —
— 60.10 63.39 61.74 — — 663 — — 0.71 0.69 0.74 —
— 59.12 62.45 60.78 — — 664 — — 0.73 0.71 0.76 —
— 58.14 61.48 59.81 — — 665 — — 0.76 0.74 0.78 —
— 57.17 60.53 58.85 — — 666 — — 0.78 0.75 0.81 —
— 56.19 59.55 57.87 — — 667 — — 0.80 0.77 0.83 —
— 55.22 58.60 56.91 — — 668 — — 0.82 0.80 0.85 —
— 54.24 56.87 55.55 — — 669 — — 0.85 0.82 0.88 —
— 53.27 56.87 55.07 — — 670 — — 0.88 0.85 0.90 —
— 52.30 54.93 53.62 — — 671 — — 0.91 0.88 0.93 —
— 51.34 53.96 52.65 — — 672 — — 0.94 0.91 0.96 —
— 50.37 52.97 51.67 — — 673 — — 0.96 0.93 0.99 —
— 49.40 52.02 50.71 +0.87 32.4% 674 32.4% -0.13 0.99 0.97 1.01 —
— 48.44 50.93 49.69 +0.87 32.1% 675 32.1% -0.13 1.03 1.01 1.06 —
— 47.48 51.13 49.30 +0.86 31.9% 676 31.9% -0.14 1.07 1.04 1.10 —
— 46.52 50.18 48.35 +0.86 31.6% 677 31.6% -0.14 1.10 1.08 1.13 —
— 45.56 49.22 47.39 +0.85 31.3% 678 31.3% -0.15 1.15 1.12 1.17 —
— 44.61 47.22 45.91 +0.85 31.1% 679 31.1% -0.15 1.18 1.16 1.20 —
— 43.65 45.92 44.78 +0.84 30.8% 680 30.8% -0.16 1.23 1.20 1.26 —
— 42.70 46.46 44.58 +0.84 30.5% 681 30.5% -0.16 1.27 1.23 1.31 —
— 41.75 44.37 43.06 +0.83 30.3% 682 — — 1.33 1.31 1.36 —
— 40.80 43.42 42.11 — — 683 30.0% -0.18 1.38 1.35 1.41 —
— 39.86 42.47 41.16 — — 684 29.8% -0.18 1.44 1.41 1.46 —
— 40.40 42.44 41.42 +0.81 29.5% 685 29.5% -0.19 1.50 1.47 1.52 —
— 38.00 40.56 39.28 — — 686 29.3% -0.20 1.55 1.52 1.59 —
— 37.07 39.63 38.35 — — 687 — — 1.62 1.59 1.65 —
— 36.13 38.57 37.35 — — 688 28.8% -0.21 1.69 1.66 1.72 —
— 35.20 37.44 36.32 +0.78 28.6% 689 28.6% -0.22 1.76 1.74 1.79 —
— 34.28 36.86 35.57 — — 690 — — 1.84 1.82 1.87 —
— 33.37 35.80 34.59 — — 691 — — 1.93 1.90 1.95 —
— 32.45 34.88 33.66 — — 692 — — 2.02 2.00 2.04 —
— 31.55 34.14 32.84 — — 693 — — 2.09 2.05 2.13 —
— 30.65 33.21 31.93 — — 694 — — 2.19 2.17 2.22 —
— 31.28 31.99 31.64 — — 695 27.2% -0.28 2.30 2.27 2.33 —
— 28.86 31.42 30.14 +0.71 27.0% 696 27.0% -0.29 2.42 2.38 2.45 —
— 27.97 30.53 29.25 +0.70 26.8% 697 26.8% -0.30 2.52 2.48 2.55 —
— 27.09 29.32 28.20 +0.69 26.6% 698 26.6% -0.31 2.63 2.59 2.67 —
— 26.22 28.77 27.50 +0.68 26.4% 699 26.4% -0.32 2.75 2.72 2.79 —
— 26.86 27.62 27.24 +0.67 26.1% 700 26.1% -0.33 2.90 2.87 2.93 —
— 24.49 27.04 25.77 +0.66 25.9% 701 25.9% -0.34 3.04 2.99 3.08 —
— 25.26 26.19 25.73 +0.64 25.7% 702 25.7% -0.36 3.19 3.15 3.24 —
— 22.83 25.36 24.09 +0.63 25.5% 703 25.5% -0.37 3.34 3.29 3.39 —
— 23.59 24.01 23.80 +0.62 25.3% 704 25.3% -0.38 3.50 3.46 3.54 —
— 22.68 23.38 23.03 +0.61 25.2% 705 25.2% -0.40 3.68 3.63 3.73 —
— 20.37 22.53 21.45 +0.59 25.0% 706 25.0% -0.41 3.87 3.81 3.92 —
— 19.57 21.85 20.71 +0.58 24.8% 707 24.8% -0.42 4.05 4.00 4.10 —
— 20.34 21.23 20.79 +0.57 24.6% 708 24.6% -0.44 4.26 4.20 4.32 —
— 19.57 20.40 19.98 +0.55 24.4% 709 24.4% -0.45 4.47 4.42 4.52 —
— 18.72 19.50 19.11 +0.54 24.2% 710 24.2% -0.47 4.67 4.64 4.70 —
— 17.97 18.71 18.34 +0.52 24.0% 711 24.0% -0.48 4.93 4.87 4.99 —
— 17.23 17.93 17.58 +0.51 23.9% 712 23.9% -0.50 5.17 5.11 5.23 —
— 16.48 17.38 16.93 +0.49 23.7% 713 23.7% -0.51 5.43 5.37 5.49 —
— 15.74 16.40 16.07 +0.48 23.5% 714 23.5% -0.53 5.70 5.63 5.76 —
— 15.05 15.61 15.33 +0.46 23.3% 715 23.3% -0.54 5.97 5.91 6.04 —
— 14.33 14.92 14.62 +0.44 23.2% 716 23.2% -0.56 6.28 6.21 6.34 —
— 13.80 14.35 14.07 +0.43 23.0% 717 23.0% -0.57 6.58 6.52 6.65 —
— 12.97 13.62 13.29 +0.41 22.8% 718 22.8% -0.59 6.91 6.84 6.97 —
— 12.27 13.13 12.70 +0.40 22.7% 719 22.7% -0.61 7.25 7.18 7.31 —
— 11.68 12.09 11.88 +0.38 22.5% 720 22.5% -0.62 7.60 7.53 7.67 —
— 11.08 11.54 11.31 +0.36 22.3% 721 22.3% -0.64 7.97 7.90 8.04 —
— 10.60 10.71 10.65 +0.35 22.2% 722 22.2% -0.66 8.36 8.29 8.42 —
— 9.98 10.11 10.04 +0.33 22.0% 723 22.0% -0.67 8.78 8.72 8.83 —
— 9.39 9.52 9.46 +0.32 21.8% 724 21.8% -0.69 9.18 9.10 9.25 —
— 8.85 8.96 8.90 +0.30 21.6% 725 21.6% -0.71 9.62 9.55 9.69 —
— 8.30 8.41 8.36 +0.28 21.5% 726 21.5% -0.72 10.07 9.99 10.15 —
— 7.75 7.88 7.82 +0.27 21.3% 727 21.3% -0.74 10.54 10.47 10.62 —
— 7.27 7.37 7.32 +0.25 21.1% 728 21.1% -0.75 11.20 10.76 11.63 —
— 6.78 6.88 6.83 +0.24 21.0% 729 21.0% -0.77 11.57 11.28 11.87 —
— 6.29 6.41 6.35 +0.22 20.8% 730 20.8% -0.79 12.11 11.81 12.41 —
— 5.84 5.96 5.90 +0.21 20.6% 731 20.6% -0.80 13.46 12.36 14.55 —
— 5.41 5.52 5.46 +0.19 20.5% 732 20.5% -0.81 12.65 11.78 13.52 —
— 5.01 5.11 5.06 +0.18 20.3% 733 20.3% -0.83 13.80 13.51 14.10 —
— 4.60 4.72 4.66 +0.17 20.1% 734 20.1% -0.84 14.56 14.12 15.01 —
— 4.25 4.34 4.29 +0.15 19.9% 735 19.9% -0.86 15.24 14.79 15.69 —
— 3.88 3.99 3.94 +0.14 19.7% 736 19.7% -0.87 15.85 15.39 16.30 —
— 3.54 3.65 3.60 +0.13 19.6% 737 19.6% -0.88 16.37 14.46 18.28 —
— 3.23 3.34 3.29 +0.12 19.4% 738 19.4% -0.89 17.20 15.43 18.97 —
— 2.93 3.04 2.98 +0.11 19.3% 739 19.3% -0.90 17.80 15.92 19.68 —
— 2.68 2.75 2.71 +0.10 19.1% 740 19.1% -0.91 19.30 18.19 20.41 —
— 2.40 2.50 2.45 +0.09 19.0% 741 19.0% -0.92 20.05 18.94 21.16 —
— 2.19 2.25 2.22 +0.08 18.9% 742 18.9% -0.93 20.80 19.71 21.88 —
— 1.95 2.04 2.00 +0.07 18.7% 743 18.7% -0.94 21.58 20.49 22.67 —
— 1.75 1.83 1.79 +0.07 18.6% 744 18.6% -0.95 22.41 21.30 23.52 —
— 1.57 1.63 1.60 +0.06 18.5% 745 18.5% -0.96 23.20 22.11 24.28 —
— 1.40 1.47 1.44 +0.05 18.4% 746 18.4% -0.96 23.45 22.95 23.95 —
— 1.24 1.31 1.27 +0.05 18.3% 747 18.3% -0.97 24.92 23.81 26.03 —
— 1.10 1.17 1.14 +0.04 18.2% 748 18.2% -0.98 25.76 24.67 26.85 —
— 0.98 1.03 1.00 +0.04 18.1% 749 18.1% -0.98 26.66 25.55 27.77 —
— 0.86 0.91 0.89 +0.03 17.9% 750 — — 26.79 26.45 27.12 —
— 0.76 0.80 0.78 +0.03 17.8% 751 17.8% -0.99 28.46 27.35 29.57 —
— 0.66 0.71 0.69 +0.03 17.7% 752 17.7% -1.00 28.72 26.95 30.49 —
— 0.58 0.62 0.60 — — 753 17.6% -1.00 30.30 29.20 31.41 —
— 0.50 0.55 0.53 — — 754 — — 30.52 28.69 32.35 —
— 0.43 0.48 0.46 — — 755 17.5% -1.00 32.19 31.08 33.30 —
— 0.37 0.43 0.40 — — 756 — — 33.14 32.03 34.25 —
— 0.32 0.39 0.35 +0.01 17.3% 757 — — 33.41 31.60 35.21 —
— 0.28 0.34 0.31 — — 758 — — 34.23 32.30 36.17 —
— 0.24 0.28 0.26 — — 759 — — 35.30 33.42 37.17 —
— 0.22 0.25 0.23 — — 760 — — 36.52 34.86 38.17 —
— 0.18 0.22 0.20 +0.01 17.3% 761 — — 37.24 35.31 39.17 —
— 0.15 0.20 0.17 +0.01 17.3% 762 17.3% -1.00 38.30 36.44 40.17 —
— 0.13 0.18 0.15 +0.01 17.4% 763 17.4% -1.00 39.23 37.30 41.17 —
— 0.11 0.16 0.14 +0.01 17.4% 764 17.4% -1.00 40.30 38.42 42.17 —
— 0.10 0.14 0.12 +0.01 17.5% 765 17.5% -1.00 41.32 39.46 43.18 —
— 0.08 0.13 0.10 +0.01 17.6% 766 17.6% -1.00 42.51 40.84 44.18 —
— 0.07 0.13 0.10 +0.01 17.7% 767 17.7% -1.00 43.24 41.30 45.18 —
— 0.06 0.12 0.09 +0.00 17.9% 768 17.9% -1.00 44.24 42.30 46.18 —
— 0.05 0.11 0.08 +0.00 18.0% 769 18.0% -1.00 45.24 43.30 47.18 —
— 0.06 0.10 0.08 +0.00 18.2% 770 18.2% -1.00 46.31 44.44 48.18 —
— 0.04 0.10 0.07 +0.00 18.3% 771 18.3% -1.00 47.51 45.84 49.18 —
— 0.03 0.10 0.07 +0.00 18.5% 772 18.5% -1.00 48.31 46.44 50.18 —
— 0.07 0.09 0.08 +0.00 18.7% 773 18.7% -1.00 49.51 47.83 51.18 —
— 0.03 0.08 0.06 +0.00 18.9% 774 — — 50.40 48.61 52.18 —
— 0.05 0.08 0.07 +0.00 19.1% 775 — — 51.32 49.46 53.18 —
— 0.03 0.05 0.04 +0.00 20.1% 780 20.1% -1.00 56.24 54.30 58.18 —
— 0.03 0.06 0.04 +0.00 21.1% 785 21.1% -1.00 61.35 59.53 63.18 —
— 0.02 0.03 0.03 +0.00 21.9% 790 21.9% -1.00 66.31 64.45 68.18 —
— 0.01 0.06 0.04 +0.00 22.6% 795 22.6% -1.00 71.32 69.46 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.