opzioni / QQQ Invesco QQQ Trust (Nasdaq 100)

tutti i titoli  ·  titoli  ·  analisi QQQ  ·  dashboard
← 10/07 Seduta del 13/07/2026 parziale 15/07 →
Spot 711.99  ·  476 contratti su 2 scadenze  ·  fonte ibkr  ·  catturata 13/07 22:56 UTC
17/07/264g 24/07/2611g
CALLStrikePUT
OIBidAskMidDeltaIV IVDeltaMidBidAskOI
— 72.71 75.10 73.91 +0.97 37.4% 640 37.4% -0.03 0.89 0.86 0.91 —
— 66.56 70.40 68.48 +0.97 36.4% 645 36.4% -0.03 1.05 1.01 1.10 —
— 61.77 65.60 63.69 +0.96 35.4% 650 35.4% -0.04 1.24 1.20 1.27 —
— 57.01 60.85 58.93 +0.96 34.4% 655 34.4% -0.04 1.48 1.44 1.52 —
— 52.29 54.47 53.38 +0.95 33.5% 660 33.5% -0.05 1.77 1.73 1.81 —
— 49.29 50.06 49.67 +0.94 32.6% 665 32.6% -0.06 2.12 2.08 2.16 —
— 44.74 45.26 45.00 +0.93 31.6% 670 31.6% -0.07 2.56 2.51 2.60 —
— 40.30 40.87 40.59 +0.92 30.8% 675 30.8% -0.08 3.08 3.03 3.12 —
— 35.95 36.64 36.30 +0.90 29.9% 680 29.9% -0.10 3.71 3.67 3.76 —
— 31.73 32.19 31.96 +0.88 29.1% 685 29.1% -0.12 4.47 4.42 4.53 —
— 30.76 31.58 31.17 +0.88 28.9% 686 28.9% -0.12 4.64 4.59 4.70 —
— 28.45 30.76 29.61 +0.87 28.7% 687 28.7% -0.13 4.83 4.77 4.88 —
— 27.61 29.71 28.66 +0.87 28.6% 688 28.6% -0.13 5.01 4.95 5.07 —
— 26.85 28.90 27.88 +0.86 28.4% 689 28.4% -0.14 5.20 5.13 5.26 —
— 26.06 28.10 27.08 +0.86 28.2% 690 28.2% -0.14 5.41 5.35 5.46 —
— 25.28 27.53 26.41 +0.85 28.1% 691 28.1% -0.15 5.62 5.55 5.69 —
— 24.50 26.74 25.62 +0.85 27.9% 692 27.9% -0.16 5.83 5.75 5.90 —
— 23.81 25.96 24.89 +0.84 27.8% 693 27.8% -0.16 6.04 5.97 6.12 —
— 22.98 25.17 24.07 +0.83 27.6% 694 27.6% -0.17 6.28 6.21 6.35 —
— 23.76 24.11 23.93 +0.83 27.5% 695 27.5% -0.17 6.51 6.46 6.56 —
— 21.50 23.45 22.48 +0.82 27.3% 696 27.3% -0.18 6.76 6.68 6.84 —
— 20.76 22.91 21.84 +0.81 27.1% 697 27.1% -0.19 7.02 6.94 7.10 —
— 20.05 21.96 21.00 +0.81 27.0% 698 27.0% -0.19 7.29 7.20 7.37 —
— 19.33 21.44 20.39 +0.80 26.8% 699 26.8% -0.20 7.55 7.47 7.63 —
— 20.11 20.43 20.27 +0.79 26.7% 700 26.7% -0.21 7.84 7.79 7.89 —
— 17.95 19.98 18.96 +0.79 26.5% 701 26.5% -0.22 8.14 8.05 8.23 —
— 18.61 19.11 18.86 +0.78 26.4% 702 26.4% -0.22 8.44 8.35 8.53 —
— 17.92 18.42 18.17 +0.77 26.2% 703 26.2% -0.23 8.74 8.66 8.83 —
— 17.25 17.75 17.50 +0.76 26.0% 704 26.0% -0.24 9.07 8.98 9.16 —
— 16.70 16.98 16.84 +0.75 25.9% 705 25.9% -0.25 9.39 9.33 9.46 —
— 15.93 16.40 16.16 +0.75 25.7% 706 25.7% -0.26 9.74 9.66 9.83 —
— 15.29 15.77 15.53 +0.73 25.6% 707 25.6% -0.27 10.11 10.02 10.19 —
— 14.66 15.31 14.98 +0.73 25.4% 708 25.4% -0.28 10.47 10.39 10.56 —
— 14.04 14.65 14.35 +0.72 25.2% 709 25.2% -0.29 10.86 10.77 10.95 —
— 13.60 13.74 13.67 +0.71 25.1% 710 25.1% -0.30 11.24 11.16 11.33 —
— 12.99 13.14 13.06 +0.70 25.0% 711 25.0% -0.31 11.66 11.57 11.75 —
— 12.37 12.55 12.46 +0.69 24.8% 712 24.8% -0.32 12.07 11.98 12.17 —
— 11.80 11.98 11.89 +0.68 24.6% 713 24.6% -0.33 12.50 12.41 12.59 —
— 11.28 11.42 11.35 +0.66 24.4% 714 24.4% -0.34 12.95 12.86 13.04 —
— 10.77 10.88 10.82 +0.65 24.2% 715 24.2% -0.35 13.41 13.32 13.51 —
— 10.20 10.35 10.28 +0.64 24.1% 716 24.1% -0.36 13.88 13.79 13.97 —
— 9.68 9.83 9.76 +0.63 23.9% 717 23.9% -0.37 14.41 14.14 14.68 —
— 9.19 9.32 9.26 +0.62 23.8% 718 23.8% -0.39 14.95 14.70 15.19 —
— 8.70 8.83 8.77 +0.61 23.6% 719 23.6% -0.40 15.43 15.14 15.71 —
— 8.24 8.36 8.30 +0.59 23.5% 720 23.5% -0.41 15.96 15.77 16.16 —
— 7.75 7.90 7.83 +0.58 23.3% 721 23.3% -0.42 16.07 15.11 17.03 —
— 7.32 7.45 7.38 +0.57 23.2% 722 23.2% -0.44 16.32 15.28 17.36 —
— 6.88 7.02 6.95 +0.55 23.0% 723 23.0% -0.45 17.74 17.44 18.04 —
— 6.45 6.61 6.53 +0.54 22.9% 724 22.9% -0.46 18.20 16.30 20.11 —
— 6.12 6.21 6.17 +0.53 22.7% 725 22.7% -0.48 18.91 18.62 19.19 —
— 5.67 5.82 5.75 +0.51 22.6% 726 22.6% -0.49 19.30 17.53 21.08 —
— 5.31 5.46 5.38 +0.50 22.4% 727 22.4% -0.51 19.90 18.10 21.70 —
— 4.98 5.10 5.04 +0.49 22.3% 728 22.3% -0.52 20.59 18.75 22.44 —
— 4.63 4.76 4.70 +0.47 22.2% 729 22.2% -0.53 21.27 19.48 23.07 —
— 4.35 4.44 4.39 +0.46 22.0% 730 22.0% -0.55 21.34 20.35 22.34 —
— 4.01 4.13 4.07 +0.44 21.9% 731 21.9% -0.56 21.99 20.81 23.17 —
— 3.73 3.84 3.79 +0.43 21.7% 732 21.7% -0.58 23.39 21.62 25.16 —
— 3.46 3.56 3.51 +0.41 21.6% 733 21.6% -0.59 24.11 22.26 25.95 —
— 3.19 3.30 3.25 +0.40 21.4% 734 21.4% -0.61 24.86 23.01 26.70 —
— 2.95 3.04 3.00 +0.38 21.3% 735 21.3% -0.62 25.05 24.04 26.05 —
— 2.71 2.81 2.76 +0.37 21.1% 736 21.1% -0.64 26.41 24.55 28.27 —
— 2.49 2.59 2.54 +0.35 21.0% 737 21.0% -0.65 27.24 25.34 29.14 —
— 2.28 2.38 2.33 +0.34 20.9% 738 20.9% -0.67 28.05 26.15 29.94 —
— 2.08 2.19 2.13 +0.33 20.7% 739 20.7% -0.68 28.87 26.97 30.77 —
— 1.90 1.99 1.95 +0.31 20.6% 740 20.6% -0.70 29.73 27.81 31.64 —
— 1.73 1.83 1.78 — — 741 — — 30.57 28.65 32.48 —
— 1.57 1.67 1.62 +0.28 20.4% 742 20.4% -0.73 31.48 29.64 33.33 —
— 1.42 1.52 1.47 +0.27 20.2% 743 20.2% -0.74 32.38 30.55 34.20 —
— 1.29 1.38 1.33 +0.26 20.1% 744 20.1% -0.75 33.20 31.27 35.14 —
— 1.18 1.24 1.21 +0.24 20.0% 745 20.0% -0.77 34.15 32.33 35.96 —
— 1.05 1.14 1.09 +0.23 19.9% 746 19.9% -0.78 35.06 33.23 36.89 —
— 0.94 1.04 0.99 +0.22 19.8% 747 19.8% -0.79 35.94 34.15 37.72 —
— 0.84 0.94 0.89 +0.20 19.7% 748 19.7% -0.81 36.84 34.91 38.77 —
— 0.76 0.85 0.81 +0.19 19.6% 749 19.6% -0.82 37.77 35.85 39.68 —
— 0.70 0.75 0.72 +0.18 19.6% 750 19.6% -0.83 38.73 36.79 40.66 —
— 0.61 0.66 0.64 +0.17 19.5% 751 19.5% -0.85 39.72 37.87 41.57 —
— 0.55 0.61 0.58 +0.16 19.4% 752 19.4% -0.86 40.70 38.86 42.53 —
— 0.50 0.54 0.52 +0.15 19.4% 753 19.4% -0.87 41.64 39.79 43.49 —
— 0.44 0.49 0.47 +0.14 19.3% 754 19.3% -0.88 42.62 40.78 44.46 —
— 0.40 0.44 0.42 +0.13 19.3% 755 19.3% -0.89 43.61 41.76 45.46 —
— 0.35 0.40 0.38 +0.12 19.2% 756 19.2% -0.90 44.58 42.74 46.41 —
— 0.31 0.36 0.34 +0.11 19.2% 757 19.2% -0.91 45.48 43.56 47.40 —
— 0.27 0.32 0.29 +0.10 19.2% 758 19.2% -0.92 46.48 44.56 48.40 —
— 0.24 0.29 0.27 +0.09 19.2% 759 19.2% -0.92 47.48 45.56 49.40 —
— 0.21 0.26 0.23 +0.09 19.2% 760 19.2% -0.94 48.56 46.73 50.40 —
— 0.20 0.24 0.22 +0.08 19.2% 761 19.2% -0.94 49.50 47.57 51.43 —
— 0.18 0.21 0.20 +0.08 19.2% 762 19.2% -0.95 50.48 48.57 52.40 —
— 0.14 0.20 0.17 +0.07 19.2% 763 19.2% -0.95 51.48 49.56 53.39 —
— 0.13 0.22 0.17 — — 764 19.3% -0.96 52.48 50.56 54.40 —
— 0.11 0.18 0.14 +0.06 19.3% 765 19.3% -0.97 53.48 51.56 55.40 —
— 0.10 0.16 0.13 +0.05 19.4% 766 19.4% -0.97 54.48 52.56 56.40 —
— 0.08 0.15 0.12 +0.05 19.5% 767 19.5% -0.98 55.48 53.56 57.39 —
— 0.07 0.14 0.10 +0.05 19.5% 768 19.5% -0.98 56.45 54.56 58.33 —
— 0.06 0.13 0.10 +0.04 19.6% 769 19.6% -0.99 57.48 55.56 59.39 —
— 0.09 0.12 0.10 +0.04 19.7% 770 19.7% -0.99 58.48 56.56 60.39 —
— 0.04 0.12 0.08 +0.04 19.9% 771 19.9% -1.00 59.55 57.71 61.39 —
— 0.05 0.11 0.08 +0.03 20.0% 772 20.0% -1.00 60.48 58.56 62.39 —
— 0.03 0.10 0.07 +0.03 20.1% 773 20.1% -1.00 61.55 59.71 63.38 —
— 0.06 0.10 0.08 +0.03 20.3% 774 20.3% -1.00 62.53 60.71 64.36 —
— 0.05 0.09 0.07 +0.02 20.4% 775 20.4% -1.00 63.55 61.69 65.40 —
— 0.05 0.08 0.07 +0.02 21.3% 780 21.3% -1.00 68.54 66.69 70.39 —

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.