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
— 70.29 73.97 72.13 +0.98 49.8% 640 49.8% -0.02 0.27 0.25 0.29 —
— 69.25 72.98 71.11 +0.98 49.4% 641 49.4% -0.02 0.27 0.25 0.29 —
— 68.26 71.99 70.12 +0.98 49.0% 642 49.0% -0.02 0.28 0.25 0.31 —
— 67.27 70.99 69.13 +0.98 48.6% 643 48.6% -0.02 0.29 0.27 0.32 —
— 66.70 70.01 68.36 +0.98 48.2% 644 48.2% -0.02 0.30 0.28 0.33 —
— 65.34 69.02 67.18 +0.98 47.9% 645 47.9% -0.02 0.32 0.29 0.34 —
— 64.33 68.03 66.18 +0.98 47.5% 646 47.5% -0.02 0.32 0.30 0.34 —
— 63.35 67.03 65.19 +0.98 47.1% 647 47.1% -0.02 0.34 0.31 0.36 —
— 62.33 66.05 64.19 +0.98 46.7% 648 46.7% -0.02 0.34 0.32 0.36 —
— 61.34 65.06 63.20 +0.98 46.3% 649 46.3% -0.02 0.35 0.33 0.37 —
— 61.50 64.07 62.78 +0.98 45.9% 650 45.9% -0.02 0.35 0.34 0.37 —
— 59.40 63.08 61.24 +0.98 45.5% 651 45.5% -0.02 0.38 0.35 0.40 —
— 58.37 62.10 60.23 +0.98 45.1% 652 45.1% -0.02 0.39 0.36 0.41 —
— 57.39 61.12 59.26 +0.98 44.8% 653 44.8% -0.02 0.40 0.38 0.42 —
— 56.40 60.13 58.27 +0.98 44.4% 654 44.4% -0.02 0.41 0.39 0.44 —
— 55.44 59.15 57.30 +0.98 44.0% 655 44.0% -0.02 0.42 0.40 0.45 —
— 54.47 58.16 56.31 +0.98 43.6% 656 43.6% -0.02 0.45 0.42 0.47 —
— 53.49 57.18 55.34 +0.98 43.2% 657 43.2% -0.02 0.46 0.43 0.48 —
— 52.51 56.20 54.35 +0.98 42.9% 658 42.9% -0.03 0.47 0.45 0.50 —
— 51.53 55.22 53.38 +0.97 42.5% 659 42.5% -0.03 0.49 0.46 0.52 —
— 50.58 54.24 52.41 +0.97 42.1% 660 42.1% -0.03 0.52 0.49 0.54 —
— 49.53 53.26 51.40 +0.97 41.8% 661 41.8% -0.03 0.54 0.51 0.56 —
— 48.61 52.32 50.47 +0.97 41.4% 662 41.4% -0.03 0.56 0.53 0.58 —
— 47.58 51.35 49.47 +0.97 41.0% 663 41.0% -0.03 0.57 0.55 0.60 —
— 46.65 50.35 48.50 +0.97 40.7% 664 40.7% -0.03 0.60 0.57 0.63 —
— 45.67 49.35 47.51 +0.97 40.3% 665 40.3% -0.03 0.61 0.60 0.63 —
— 44.70 48.38 46.54 +0.97 39.9% 666 39.9% -0.03 0.66 0.63 0.68 —
— 43.70 47.41 45.55 +0.97 39.6% 667 39.6% -0.03 0.68 0.66 0.69 —
— 42.73 46.44 44.59 +0.97 39.2% 668 39.2% -0.03 0.71 0.68 0.74 —
— 43.20 45.34 44.27 +0.97 38.9% 669 38.9% -0.03 0.73 0.72 0.75 —
— 42.23 44.36 43.30 +0.96 38.5% 670 38.5% -0.04 0.79 0.76 0.81 —
— 41.27 43.42 42.34 +0.96 38.2% 671 38.2% -0.04 0.81 0.79 0.84 —
— 38.93 42.43 40.68 +0.96 37.8% 672 37.8% -0.04 0.85 0.83 0.88 —
— 39.37 41.48 40.42 +0.96 37.5% 673 37.5% -0.04 0.90 0.88 0.91 —
— 38.40 40.69 39.55 +0.96 37.2% 674 37.2% -0.04 0.95 0.92 0.98 —
— 37.47 39.58 38.52 +0.96 36.8% 675 36.8% -0.04 1.00 0.97 1.04 —
— 36.52 38.63 37.58 +0.95 36.5% 676 36.5% -0.05 1.06 1.03 1.09 —
— 35.56 37.69 36.62 +0.95 36.2% 677 36.2% -0.05 1.11 1.08 1.15 —
— 34.63 36.75 35.69 +0.95 35.8% 678 35.8% -0.05 1.18 1.14 1.21 —
— 33.71 35.82 34.77 +0.95 35.5% 679 35.5% -0.05 1.23 1.20 1.25 —
— 32.79 34.89 33.84 +0.95 35.2% 680 35.2% -0.05 1.30 1.28 1.32 —
— 31.85 33.96 32.91 +0.94 34.9% 681 34.9% -0.06 1.38 1.35 1.41 —
— 30.91 33.22 32.06 +0.94 34.6% 682 34.6% -0.06 1.46 1.42 1.49 —
— 30.02 32.12 31.07 +0.94 34.3% 683 34.3% -0.06 1.54 1.51 1.58 —
— 29.09 31.40 30.25 +0.94 34.0% 684 34.0% -0.06 1.62 1.59 1.66 —
— 28.17 30.31 29.24 +0.93 33.7% 685 33.7% -0.07 1.72 1.68 1.76 —
— 27.32 29.38 28.35 +0.93 33.4% 686 33.4% -0.07 1.82 1.78 1.86 —
— 26.43 28.52 27.48 +0.93 33.1% 687 33.1% -0.07 1.92 1.89 1.95 —
— 25.54 27.64 26.59 +0.93 32.8% 688 32.8% -0.07 2.04 2.00 2.08 —
— 24.66 26.76 25.71 +0.92 32.5% 689 32.5% -0.08 2.15 2.11 2.20 —
— 23.79 25.89 24.84 +0.92 32.2% 690 32.2% -0.08 2.25 2.21 2.30 —
— 22.93 24.81 23.87 +0.91 31.9% 691 31.9% -0.09 2.42 2.37 2.46 —
— 22.08 22.72 22.40 +0.91 31.6% 692 31.6% -0.09 2.56 2.52 2.60 —
— 21.23 23.10 22.16 +0.90 31.4% 693 31.4% -0.10 2.70 2.65 2.75 —
— 18.98 22.42 20.70 +0.90 31.1% 694 31.1% -0.10 2.87 2.83 2.91 —
— 19.57 20.17 19.87 +0.89 30.8% 695 30.8% -0.11 3.04 3.01 3.07 —
— 17.34 20.75 19.05 +0.89 30.6% 696 30.6% -0.11 3.21 3.18 3.25 —
— 16.70 19.93 18.32 +0.88 30.3% 697 30.3% -0.12 3.40 3.36 3.45 —
— 15.82 19.12 17.47 +0.88 30.1% 698 30.1% -0.12 3.61 3.56 3.66 —
— 15.19 18.32 16.75 +0.87 29.8% 699 29.8% -0.13 3.81 3.76 3.87 —
— 15.70 16.25 15.97 +0.86 29.6% 700 29.6% -0.14 4.04 4.00 4.07 —
— 14.76 15.45 15.11 +0.86 29.3% 701 29.3% -0.14 4.29 4.23 4.34 —
— 14.41 14.59 14.50 +0.85 29.1% 702 29.1% -0.15 4.54 4.48 4.60 —
— 13.68 13.86 13.77 +0.84 28.9% 703 28.9% -0.16 4.81 4.75 4.87 —
— 12.97 13.14 13.05 +0.83 28.6% 704 28.6% -0.17 5.10 5.04 5.16 —
— 12.26 12.44 12.35 +0.82 28.4% 705 28.4% -0.18 5.39 5.34 5.45 —
— 11.59 11.75 11.67 +0.81 28.1% 706 28.1% -0.19 5.71 5.65 5.78 —
— 10.85 11.08 10.96 +0.80 27.9% 707 27.9% -0.20 6.05 5.99 6.12 —
— 10.29 10.43 10.36 +0.79 27.7% 708 27.7% -0.21 6.39 6.34 6.44 —
— 9.67 9.80 9.73 +0.78 27.4% 709 27.4% -0.22 6.78 6.71 6.85 —
— 9.05 9.17 9.11 +0.77 27.2% 710 27.2% -0.23 7.15 7.10 7.20 —
— 8.44 8.59 8.52 +0.76 26.9% 711 26.9% -0.24 7.58 7.50 7.65 —
— 7.89 8.00 7.95 +0.75 26.7% 712 26.7% -0.26 8.02 7.93 8.10 —
— 7.34 7.45 7.39 +0.73 26.4% 713 26.4% -0.27 8.48 8.38 8.58 —
— 6.81 6.93 6.87 +0.72 26.2% 714 26.2% -0.28 8.94 8.85 9.02 —
— 6.31 6.42 6.37 +0.70 25.9% 715 — — 9.43 9.34 9.52 —
— 5.81 5.93 5.87 +0.69 25.7% 716 25.7% -0.31 9.94 9.85 10.02 —
— 5.34 5.42 5.38 +0.67 25.5% 717 25.5% -0.33 10.47 10.38 10.57 —
— 4.90 5.01 4.96 +0.66 25.2% 718 25.2% -0.35 11.03 10.93 11.12 —
— 4.48 4.59 4.54 +0.64 25.0% 719 25.0% -0.36 11.64 11.51 11.77 —
— 4.10 4.16 4.13 +0.62 24.8% 720 24.8% -0.38 12.24 12.11 12.38 —
— 3.70 3.79 3.75 +0.60 24.6% 721 24.6% -0.40 12.84 12.73 12.95 —
— 3.35 3.45 3.40 +0.58 24.3% 722 24.3% -0.42 13.48 13.10 13.87 —
— 3.02 3.12 3.07 +0.56 24.1% 723 24.1% -0.44 14.17 13.77 14.57 —
— 2.71 2.81 2.76 +0.54 23.9% 724 23.9% -0.46 15.54 14.44 16.64 —
— 2.44 2.52 2.48 +0.52 23.7% 725 23.7% -0.48 15.65 15.37 15.94 —
— 2.16 2.26 2.21 +0.50 23.5% 726 23.5% -0.50 15.62 14.54 16.71 —
— 1.92 2.01 1.97 +0.48 23.3% 727 23.3% -0.52 16.39 15.31 17.48 —
— 1.70 1.79 1.75 +0.46 23.1% 728 23.1% -0.54 17.89 16.15 19.64 —
— 1.50 1.58 1.54 +0.44 22.9% 729 22.9% -0.57 18.68 16.90 20.46 —
— 1.33 1.37 1.35 +0.41 22.8% 730 22.8% -0.59 19.56 19.21 19.91 —
— 1.15 1.23 1.19 +0.39 22.6% 731 22.6% -0.61 20.39 18.54 22.23 —
— 0.99 1.07 1.03 +0.37 22.5% 732 22.5% -0.63 21.25 19.42 23.09 —
— 0.86 0.93 0.90 +0.35 22.3% 733 22.3% -0.66 22.16 20.31 24.00 —
— 0.76 0.81 0.79 +0.33 22.2% 734 22.2% -0.68 22.98 21.05 24.92 —
— 0.65 0.68 0.67 +0.30 22.0% 735 22.0% -0.70 23.84 23.36 24.32 —
— 0.55 0.60 0.57 +0.28 21.8% 736 21.8% -0.72 24.73 24.32 25.15 —
— 0.46 0.52 0.49 +0.26 21.7% 737 21.7% -0.74 26.40 25.24 27.56 —
— 0.39 0.44 0.41 +0.24 21.5% 738 21.5% -0.76 27.36 26.18 28.55 —
— 0.34 0.37 0.35 +0.22 21.4% 739 21.4% -0.79 28.32 27.13 29.50 —
— 0.30 0.31 0.30 +0.20 21.3% 740 21.3% -0.80 28.49 27.98 29.00 —
— 0.24 0.27 0.26 +0.19 21.2% 741 21.2% -0.82 30.23 29.03 31.42 —
— 0.20 0.23 0.21 +0.17 21.1% 742 21.1% -0.84 31.20 30.02 32.38 —
— 0.17 0.20 0.18 +0.15 21.0% 743 21.0% -0.86 32.11 31.03 33.19 —
— 0.14 0.17 0.15 +0.14 20.9% 744 20.9% -0.87 32.55 30.73 34.37 —
— 0.12 0.14 0.13 +0.12 20.9% 745 20.9% -0.89 34.15 32.87 35.43 —
— 0.10 0.12 0.11 +0.11 20.9% 746 20.9% -0.90 35.18 33.97 36.39 —
— 0.06 0.11 0.09 +0.10 20.9% 747 20.9% -0.92 35.56 33.73 37.40 —
— 0.07 0.09 0.08 +0.08 21.0% 748 21.0% -0.93 36.48 34.57 38.40 —
— 0.06 0.08 0.07 +0.08 21.1% 749 21.1% -0.94 37.48 35.56 39.40 —
— 0.06 0.07 0.07 +0.07 21.2% 750 21.2% -0.95 38.48 36.56 40.39 —
— 0.01 0.06 0.04 — — 751 21.3% -0.96 39.48 37.56 41.40 —
— 0.03 0.06 0.04 — — 752 — — 40.47 38.56 42.37 —
— 0.03 0.07 0.05 — — 753 — — 41.48 39.56 43.39 —
— 0.02 0.05 0.04 +0.04 21.8% 754 — — 42.48 40.56 44.39 —
— 0.01 0.04 0.03 +0.03 22.1% 755 22.1% -0.99 43.47 41.56 45.38 —
— 0.01 0.04 0.03 +0.03 22.3% 756 22.3% -1.00 44.48 42.56 46.39 —
— 0.01 0.04 0.03 +0.02 22.6% 757 22.6% -1.00 45.47 43.56 47.38 —
— 0.01 0.04 0.03 +0.02 22.8% 758 22.8% -1.00 46.48 44.56 48.40 —
— 0.02 0.05 0.04 +0.02 23.1% 759 23.1% -1.00 47.48 45.56 49.40 —
— 0.01 0.04 0.03 +0.01 23.4% 760 23.4% -1.00 48.47 46.56 50.38 —
— 0.01 0.07 0.04 +0.01 23.7% 761 23.7% -1.00 49.48 47.57 51.40 —
— 0.01 0.07 0.04 +0.01 24.0% 762 24.0% -1.00 50.48 48.57 52.40 —
— 0.01 0.04 0.03 +0.01 24.2% 763 24.2% -1.00 51.55 49.69 53.40 —
— 0.01 0.06 0.04 +0.01 24.5% 764 24.5% -1.00 52.55 50.69 54.40 —
— 0.01 0.04 0.03 — — 765 — — 53.55 51.70 55.39 —
— 0.01 0.06 0.04 +0.01 25.0% 766 25.0% -1.00 54.48 52.57 56.40 —
— 0.01 0.06 0.04 +0.01 25.2% 767 25.2% -1.00 55.55 53.69 57.40 —
— 0.01 0.06 0.04 +0.01 25.4% 768 25.4% -1.00 56.55 54.70 58.40 —
— 0.01 0.06 0.04 +0.01 25.6% 769 25.6% -1.00 57.55 55.70 59.39 —
— 0.01 0.04 0.03 +0.01 25.7% 770 25.7% -1.00 58.55 56.70 60.39 —
— 0.01 0.06 0.04 +0.00 25.8% 771 25.8% -1.00 59.55 57.70 61.40 —
— 0.01 0.06 0.04 +0.00 25.9% 772 25.9% -1.00 60.55 58.71 62.38 —
— 0.01 0.06 0.04 +0.00 26.0% 773 26.0% -1.00 61.55 59.70 63.40 —
— — 0.06 — +0.00 26.0% 774 26.0% -1.00 62.55 60.70 64.40 —
— — 0.02 — +0.00 26.1% 775 26.1% -1.00 63.48 61.57 65.39 —
— — 0.02 — +0.00 26.1% 780 26.1% -1.00 68.48 66.57 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.