opzioni / QQQ Invesco QQQ Trust (Nasdaq 100)

tutti i titoli  ·  titoli  ·  analisi QQQ  ·  dashboard
← 09/07 Seduta del 10/07/2026 completa 13/07 →
Spot 725.32  ·  454 contratti su 2 scadenze  ·  fonte ibkr  ·  catturata 10/07 22:55 UTC
17/07/267g 24/07/2614g
CALLStrikePUT
OIBidAskMidDeltaIV IVDeltaMidBidAskOI
— 70.70 74.39 72.55 +0.97 37.9% 654 37.9% -0.03 0.29 0.28 0.31 —
— 69.69 73.39 71.54 +0.96 37.6% 655 37.6% -0.04 0.30 0.29 0.32 —
— 68.62 72.44 70.53 +0.96 37.2% 656 37.2% -0.04 0.31 0.30 0.32 —
— 67.62 71.42 69.52 +0.96 36.9% 657 36.9% -0.04 0.32 0.30 0.33 —
— 66.63 70.43 68.53 +0.96 36.6% 658 36.6% -0.04 0.33 0.31 0.34 —
— 65.64 69.47 67.56 +0.96 36.2% 659 36.2% -0.04 0.34 0.32 0.35 —
— 64.65 68.45 66.55 +0.96 35.9% 660 35.9% -0.04 0.35 0.34 0.36 —
— 63.66 67.48 65.57 +0.96 35.6% 661 35.6% -0.04 0.35 0.34 0.37 —
— 62.67 66.50 64.58 +0.96 35.2% 662 35.2% -0.04 0.36 0.35 0.37 —
— 61.68 65.51 63.59 +0.95 34.9% 663 34.9% -0.05 0.37 0.36 0.38 —
— 60.69 64.53 62.61 +0.95 34.6% 664 34.6% -0.05 0.38 0.37 0.39 —
— 59.70 63.56 61.63 +0.95 34.2% 665 34.2% -0.05 0.40 0.38 0.41 —
— 58.73 62.56 60.65 +0.95 33.9% 666 33.9% -0.05 0.41 0.39 0.42 —
— 57.72 61.59 59.66 +0.95 33.6% 667 33.6% -0.05 0.41 0.40 0.43 —
— 56.74 60.59 58.66 +0.95 33.3% 668 33.3% -0.05 0.42 0.41 0.44 —
— 55.75 59.62 57.69 +0.95 32.9% 669 32.9% -0.06 0.43 0.42 0.45 —
— 54.77 58.64 56.70 +0.94 32.6% 670 32.6% -0.06 0.46 0.44 0.47 —
— 53.82 57.65 55.73 +0.94 32.3% 671 32.3% -0.06 0.47 0.45 0.48 —
— 52.80 56.67 54.73 +0.94 32.0% 672 32.0% -0.06 0.47 0.47 0.48 —
— 51.80 55.68 53.74 +0.94 31.7% 673 31.7% -0.06 0.49 0.48 0.51 —
— 50.88 54.70 52.79 +0.93 31.4% 674 31.4% -0.07 0.52 0.50 0.53 —
— 49.85 53.72 51.78 +0.93 31.0% 675 31.0% -0.07 0.54 0.52 0.55 —
— 48.95 52.74 50.84 +0.93 30.7% 676 30.7% -0.07 0.55 0.53 0.57 —
— 47.97 51.76 49.87 +0.93 30.4% 677 30.4% -0.07 0.57 0.55 0.59 —
— 47.00 50.78 48.89 +0.92 30.1% 678 30.1% -0.08 0.59 0.58 0.61 —
— 45.93 49.68 47.80 +0.92 29.8% 679 29.8% -0.08 0.61 0.60 0.63 —
— 44.95 48.79 46.87 +0.92 29.5% 680 29.5% -0.08 0.64 0.62 0.65 —
— 43.98 47.86 45.92 +0.91 29.2% 681 29.2% -0.09 0.67 0.65 0.68 —
— 43.01 46.83 44.92 +0.91 28.9% 682 28.9% -0.09 0.69 0.67 0.70 —
— 42.04 45.91 43.98 +0.91 28.6% 683 28.6% -0.09 0.71 0.70 0.73 —
— 41.74 44.93 43.34 +0.90 28.4% 684 28.4% -0.10 0.74 0.73 0.76 —
— 41.19 43.89 42.54 +0.90 28.1% 685 28.1% -0.10 0.78 0.76 0.80 —
— 39.78 43.01 41.40 +0.90 27.8% 686 27.8% -0.10 0.81 0.80 0.83 —
— 38.79 41.98 40.38 +0.89 27.5% 687 27.5% -0.11 0.85 0.83 0.87 —
— 37.82 41.03 39.42 +0.89 27.2% 688 27.2% -0.11 0.89 0.87 0.91 —
— 36.86 40.05 38.45 +0.88 27.0% 689 27.0% -0.12 0.93 0.91 0.95 —
— 35.89 39.10 37.49 +0.88 26.7% 690 26.7% -0.12 0.98 0.97 0.99 —
— 34.95 38.16 36.55 +0.87 26.4% 691 26.4% -0.13 1.02 1.01 1.04 —
— 34.02 37.22 35.62 +0.87 26.2% 692 26.2% -0.13 1.07 1.06 1.09 —
— 33.09 36.34 34.72 +0.86 25.9% 693 25.9% -0.14 1.12 1.11 1.14 —
— 32.19 35.36 33.77 +0.85 25.7% 694 25.7% -0.15 1.19 1.17 1.20 —
— 31.34 32.91 32.12 +0.85 25.4% 695 25.4% -0.15 1.24 1.23 1.25 —
— 30.37 33.43 31.90 +0.84 25.2% 696 25.2% -0.16 1.31 1.29 1.33 —
— 29.48 32.51 31.00 +0.83 24.9% 697 24.9% -0.17 1.38 1.36 1.40 —
— 28.61 31.67 30.14 +0.83 24.7% 698 24.7% -0.17 1.46 1.44 1.47 —
— 28.45 30.75 29.60 +0.82 24.4% 699 24.4% -0.18 1.53 1.52 1.55 —
— 27.55 28.35 27.95 +0.81 24.2% 700 24.2% -0.19 1.62 1.61 1.64 —
— 25.98 28.85 27.41 +0.80 24.0% 701 24.0% -0.20 1.71 1.69 1.73 —
— 25.13 27.96 26.55 +0.79 23.7% 702 23.7% -0.21 1.81 1.79 1.83 —
— 24.27 27.10 25.68 +0.79 23.5% 703 23.5% -0.22 1.92 1.90 1.94 —
— 23.42 26.25 24.84 +0.78 23.3% 704 23.3% -0.23 2.03 2.01 2.05 —
— 22.60 23.80 23.20 +0.77 23.1% 705 23.1% -0.24 2.15 2.13 2.17 —
— 21.69 24.40 23.05 +0.76 22.9% 706 22.9% -0.25 2.27 2.25 2.30 —
— 21.33 23.37 22.35 +0.75 22.6% 707 22.6% -0.26 2.41 2.39 2.43 —
— 20.09 22.55 21.32 +0.73 22.4% 708 22.4% -0.27 2.56 2.54 2.58 —
— 19.59 20.35 19.97 +0.72 22.2% 709 22.2% -0.28 2.72 2.70 2.74 —
— 18.42 19.29 18.86 +0.71 22.0% 710 22.0% -0.29 2.88 2.86 2.90 —
— 17.61 18.70 18.16 +0.70 21.8% 711 21.8% -0.30 3.06 3.04 3.08 —
— 16.85 17.89 17.37 +0.69 21.6% 712 21.6% -0.32 3.25 3.23 3.27 —
— 16.16 17.09 16.62 +0.67 21.4% 713 21.4% -0.33 3.45 3.43 3.47 —
— 15.58 16.23 15.90 +0.66 21.2% 714 21.2% -0.34 3.67 3.64 3.69 —
— 14.63 15.24 14.94 +0.64 21.0% 715 21.0% -0.36 3.89 3.87 3.91 —
— 14.32 14.41 14.37 +0.63 20.8% 716 20.8% -0.37 4.13 4.11 4.16 —
— 13.58 13.66 13.62 +0.62 20.6% 717 20.6% -0.39 4.39 4.37 4.42 —
— 12.85 12.93 12.89 +0.60 20.4% 718 20.4% -0.40 4.67 4.64 4.69 —
— 12.14 12.22 12.18 +0.59 20.2% 719 20.2% -0.42 4.95 4.92 4.98 —
— 11.45 11.52 11.48 +0.57 19.9% 720 19.9% -0.43 5.25 5.23 5.28 —
— 10.77 10.84 10.80 +0.55 19.7% 721 19.7% -0.45 5.58 5.55 5.61 —
— 10.11 10.18 10.14 +0.54 19.5% 722 19.5% -0.47 5.92 5.89 5.95 —
— 9.47 9.53 9.50 +0.52 19.3% 723 19.3% -0.48 6.28 6.25 6.31 —
— 8.85 8.91 8.88 +0.50 19.2% 724 19.2% -0.50 6.66 6.63 6.69 —
— 8.28 8.31 8.29 +0.49 19.0% 725 19.0% -0.52 7.07 7.04 7.09 —
— 7.69 7.73 7.71 +0.47 18.8% 726 18.8% -0.54 7.49 7.46 7.52 —
— 7.12 7.17 7.14 +0.45 18.6% 727 18.6% -0.55 7.92 7.90 7.95 —
— 6.58 6.64 6.61 +0.43 18.5% 728 18.5% -0.57 8.40 8.37 8.43 —
— 6.07 6.12 6.09 +0.41 18.2% 729 18.3% -0.59 8.89 8.86 8.93 —
— 5.58 5.63 5.61 — — 730 18.1% -0.61 9.41 9.38 9.44 —
— 5.12 5.17 5.14 +0.38 18.0% 731 18.1% -0.63 9.95 9.91 9.99 —
— 4.68 4.73 4.71 +0.36 17.7% 732 17.8% -0.65 10.52 10.48 10.55 —
— 4.26 4.31 4.29 +0.34 17.5% 733 17.6% -0.66 11.10 11.06 11.14 —
— 3.87 3.92 3.90 +0.32 17.4% 734 17.5% -0.68 11.71 11.67 11.76 —
— 3.50 3.55 3.52 — — 735 17.3% -0.70 12.36 12.31 12.40 —
— 3.16 3.20 3.18 +0.29 17.2% 736 17.2% -0.72 12.92 12.44 13.40 —
— 2.84 2.88 2.86 +0.27 17.0% 737 17.0% -0.74 14.13 12.92 15.34 —
— 2.54 2.59 2.56 +0.25 16.9% 738 16.9% -0.75 14.95 13.61 16.29 —
— 2.27 2.31 2.29 +0.24 16.8% 739 16.8% -0.77 14.96 14.35 15.57 —
— 2.02 2.06 2.04 +0.22 16.6% 740 16.6% -0.79 15.91 15.50 16.33 —
— 1.79 1.83 1.81 +0.21 16.5% 741 16.5% -0.80 17.21 15.87 18.56 —
— 1.58 1.62 1.60 +0.19 16.4% 742 16.4% -0.82 17.99 16.67 19.31 —
— 1.39 1.42 1.41 +0.18 16.2% 743 16.2% -0.83 18.27 17.86 18.67 —
— 1.22 1.25 1.24 +0.16 16.1% 744 16.1% -0.85 19.64 18.32 20.96 —
— 1.06 1.10 1.08 +0.15 16.0% 745 16.0% -0.86 20.70 19.58 21.82 —
— 0.92 0.96 0.94 +0.14 16.0% 746 16.0% -0.87 21.57 20.45 22.68 —
— 0.80 0.83 0.81 +0.12 15.9% 747 15.9% -0.89 22.27 20.90 23.64 —
— 0.69 0.72 0.70 +0.11 15.8% 748 15.8% -0.90 22.69 22.22 23.16 —
— 0.59 0.62 0.60 +0.10 15.7% 749 15.7% -0.91 24.06 22.70 25.42 —
— 0.50 0.53 0.52 +0.09 15.6% 750 15.6% -0.92 24.35 23.77 24.93 —
— 0.43 0.46 0.45 +0.08 15.5% 751 15.5% -0.93 25.95 24.58 27.32 —
— 0.36 0.39 0.38 +0.07 15.4% 752 15.4% -0.94 26.90 25.52 28.28 —
— 0.31 0.34 0.33 +0.07 15.3% 753 15.3% -0.95 27.84 26.45 29.24 —
— 0.26 0.29 0.28 +0.06 15.2% 754 15.2% -0.96 28.80 27.44 30.15 —
— 0.22 0.24 0.23 +0.05 15.1% 755 15.1% -0.96 29.79 28.39 31.18 —
— 0.18 0.21 0.20 +0.05 15.1% 756 15.1% -0.97 30.78 29.40 32.16 —
— 0.15 0.18 0.17 +0.04 15.1% 757 15.1% -0.98 31.73 30.36 33.11 —
— 0.13 0.15 0.14 +0.04 15.1% 758 — — 32.73 31.37 34.10 —
— 0.11 0.13 0.12 — — 759 — — 33.74 32.37 35.12 —
— 0.09 0.12 0.10 — — 760 — — 34.73 33.35 36.12 —
— 0.08 0.10 0.09 — — 761 — — 35.74 34.36 37.12 —
— 0.06 0.09 0.07 — — 762 — — 36.73 35.36 38.10 —
— 0.05 0.08 0.07 — — 763 — — 37.22 35.33 39.10 —
— 0.05 0.07 0.06 — — 764 — — 38.21 36.32 40.10 —
— 0.04 0.05 0.04 — — 765 — — 39.23 37.32 41.13 —
— 0.03 0.06 0.04 +0.01 15.9% 766 15.9% -1.00 40.24 38.35 42.13 —
— 0.03 0.05 0.04 +0.01 16.1% 767 16.1% -1.00 41.22 39.33 43.11 —
— 0.03 0.05 0.04 +0.01 16.3% 768 16.3% -1.00 42.22 40.33 44.10 —
— 0.02 0.05 0.04 +0.01 16.5% 769 16.5% -1.00 43.20 41.31 45.10 —
— 0.02 0.03 0.03 +0.01 16.8% 770 16.8% -1.00 44.23 42.33 46.12 —
— 0.02 0.05 0.04 +0.01 17.0% 771 17.0% -1.00 45.23 43.33 47.12 —
— 0.02 0.04 0.03 +0.01 17.3% 772 17.3% -1.00 46.23 44.33 48.12 —
— 0.02 0.04 0.03 — — 773 — — 47.20 45.30 49.09 —
— 0.02 0.04 0.03 — — 774 — — 48.20 46.30 50.10 —
— 0.02 0.04 0.03 +0.01 18.0% 775 18.0% -1.00 49.20 47.28 51.11 —
— 0.02 0.04 0.03 +0.01 19.2% 780 19.2% -1.00 54.23 52.32 56.13 —
— 0.01 0.03 0.02 +0.00 20.1% 785 20.1% -1.00 59.26 57.40 61.11 —
— 0.01 0.02 0.01 +0.00 20.9% 790 20.9% -1.00 64.25 62.40 66.11 —
— — 0.03 — +0.00 21.9% 795 21.9% -1.00 69.27 67.40 71.13 —

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.