opzioni / QQQ Invesco QQQ Trust (Nasdaq 100)

tutti i titoli  ·  titoli  ·  analisi QQQ  ·  dashboard
← 13/07 Seduta del 15/07/2026 parziale 16/07 →
Spot 717.50  ·  462 contratti su 2 scadenze  ·  fonte ibkr  ·  catturata 15/07 22:55 UTC
17/07/262g 24/07/269g
CALLStrikePUT
OIBidAskMidDeltaIV IVDeltaMidBidAskOI
— 69.23 72.76 71.00 +0.99 57.7% 647 57.7% -0.01 0.07 0.05 0.08 —
— 68.23 71.76 70.00 +0.99 57.2% 648 — — 0.07 0.04 0.09 —
— 67.23 70.76 69.00 — — 649 — — 0.07 0.04 0.09 —
— 66.24 69.77 68.00 — — 650 — — 0.07 0.06 0.09 —
— 65.24 68.77 67.00 +0.99 55.5% 651 55.5% -0.01 0.07 0.04 0.09 —
— 64.24 67.76 66.00 +0.99 54.9% 652 54.9% -0.01 0.07 0.05 0.10 —
— 63.24 66.76 65.00 +0.99 54.4% 653 54.4% -0.01 0.07 0.06 0.09 —
— 62.25 65.76 64.00 +0.99 53.8% 654 53.8% -0.01 0.09 0.07 0.10 —
— 61.25 64.77 63.01 +0.98 53.3% 655 53.3% -0.01 0.09 0.07 0.10 —
— 60.25 63.77 62.01 +0.98 52.7% 656 52.7% -0.02 0.10 0.07 0.12 —
— 59.26 62.78 61.02 +0.98 52.2% 657 52.2% -0.02 0.09 0.06 0.11 —
— 58.26 61.78 60.02 +0.98 51.6% 658 51.6% -0.02 0.10 0.08 0.11 —
— 57.26 60.78 59.02 +0.98 51.0% 659 51.0% -0.02 0.10 0.08 0.11 —
— 56.27 59.79 58.03 +0.98 50.5% 660 50.5% -0.02 0.10 0.08 0.12 —
— 55.27 58.80 57.03 +0.98 49.9% 661 49.9% -0.02 0.10 0.09 0.12 —
— 54.27 57.80 56.03 +0.98 49.3% 662 49.3% -0.02 0.10 0.09 0.12 —
— 53.28 56.81 55.05 +0.98 48.7% 663 48.7% -0.02 0.12 0.10 0.13 —
— 52.28 55.81 54.05 +0.98 48.1% 664 48.1% -0.02 0.12 0.11 0.13 —
— 51.29 54.82 53.05 +0.98 47.5% 665 47.5% -0.02 0.13 0.12 0.14 —
— 50.29 53.82 52.05 +0.98 46.9% 666 46.9% -0.02 0.13 0.12 0.14 —
— 49.30 52.83 51.06 +0.98 46.3% 667 46.3% -0.02 0.14 0.12 0.15 —
— 48.15 51.83 49.99 +0.98 45.7% 668 45.7% -0.02 0.14 0.13 0.15 —
— 47.31 50.84 49.08 +0.97 45.1% 669 45.1% -0.03 0.14 0.14 0.15 —
— 46.17 49.40 47.78 +0.97 44.6% 670 44.6% -0.03 0.15 0.14 0.17 —
— 45.32 48.86 47.09 +0.97 44.0% 671 44.0% -0.03 0.16 0.15 0.17 —
— 44.32 47.86 46.09 +0.97 43.4% 672 43.4% -0.03 0.17 0.15 0.18 —
— 43.18 46.87 45.02 +0.97 42.9% 673 42.9% -0.03 0.17 0.16 0.19 —
— 42.34 45.88 44.11 +0.97 42.3% 674 42.3% -0.03 0.18 0.17 0.19 —
— 41.20 44.89 43.05 +0.97 41.7% 675 41.7% -0.03 0.20 0.17 0.22 —
— 40.40 43.90 42.15 +0.97 41.1% 676 41.1% -0.03 0.20 0.18 0.23 —
— 39.41 42.91 41.16 — — 677 40.5% -0.03 0.21 0.19 0.23 —
— 38.23 41.92 40.08 +0.96 39.9% 678 39.9% -0.04 0.22 0.20 0.24 —
— 37.42 40.93 39.17 +0.96 39.3% 679 39.3% -0.04 0.23 0.21 0.24 —
— 36.44 39.94 38.19 +0.96 38.7% 680 38.7% -0.04 0.23 0.22 0.25 —
— 35.45 38.95 37.20 +0.96 38.2% 681 38.2% -0.04 0.25 0.23 0.27 —
— 34.43 37.96 36.20 +0.95 37.6% 682 37.6% -0.05 0.27 0.25 0.28 —
— 33.43 36.08 34.76 +0.95 37.0% 683 37.0% -0.05 0.28 0.26 0.30 —
— 32.44 35.10 33.77 +0.95 36.5% 684 36.5% -0.05 0.29 0.27 0.31 —
— 32.67 34.07 33.37 +0.95 35.9% 685 35.9% -0.05 0.30 0.29 0.32 —
— 30.52 33.13 31.82 +0.95 35.4% 686 35.4% -0.05 0.33 0.31 0.35 —
— 30.75 32.04 31.39 +0.94 34.9% 687 34.9% -0.06 0.34 0.33 0.36 —
— 28.57 31.17 29.87 +0.94 34.4% 688 34.4% -0.06 0.36 0.35 0.38 —
— 27.60 30.20 28.90 +0.94 33.9% 689 33.9% -0.07 0.40 0.38 0.41 —
— 26.63 29.09 27.86 +0.93 33.4% 690 33.4% -0.07 0.41 0.40 0.43 —
— 25.64 28.14 26.89 +0.93 32.9% 691 32.9% -0.07 0.45 0.43 0.47 —
— 24.67 27.19 25.93 +0.92 32.5% 692 32.5% -0.08 0.48 0.47 0.50 —
— 23.71 26.21 24.96 +0.92 32.0% 693 32.0% -0.09 0.53 0.51 0.55 —
— 22.71 24.85 23.78 +0.91 31.6% 694 31.6% -0.09 0.57 0.55 0.59 —
— 21.78 23.89 22.84 +0.91 31.1% 695 31.1% -0.09 0.62 0.60 0.65 —
— 20.56 22.89 21.73 +0.90 30.7% 696 30.7% -0.10 0.67 0.65 0.69 —
— 20.94 21.95 21.45 +0.89 30.3% 697 30.3% -0.11 0.72 0.71 0.73 —
— 20.01 21.01 20.51 +0.88 29.8% 698 29.8% -0.12 0.80 0.76 0.83 —
— 19.13 20.08 19.61 +0.87 29.4% 699 29.4% -0.12 0.86 0.83 0.89 —
— 18.18 19.08 18.63 +0.86 28.9% 700 28.9% -0.13 0.94 0.94 0.95 —
— 17.30 18.24 17.77 +0.85 28.5% 701 28.5% -0.14 1.04 1.00 1.08 —
— 16.47 17.27 16.87 +0.84 28.0% 702 28.0% -0.15 1.14 1.10 1.18 —
— 15.66 16.44 16.05 +0.84 27.6% 703 — — 1.25 1.21 1.29 —
— 14.78 15.55 15.16 — — 704 27.2% -0.18 1.36 1.32 1.41 —
— 13.91 14.68 14.29 +0.81 26.9% 705 26.9% -0.19 1.47 1.45 1.49 —
— 13.04 13.82 13.43 +0.79 26.6% 706 26.6% -0.21 1.64 1.59 1.69 —
— 12.20 12.97 12.59 +0.78 26.3% 707 26.3% -0.22 1.80 1.76 1.84 —
— 11.38 12.14 11.76 +0.76 26.0% 708 26.0% -0.24 1.98 1.93 2.03 —
— 10.59 11.33 10.96 +0.75 25.7% 709 25.7% -0.25 2.17 2.12 2.21 —
— 9.80 10.47 10.13 +0.73 25.3% 710 25.3% -0.27 2.37 2.33 2.40 —
— 9.02 9.59 9.30 +0.71 24.9% 711 24.9% -0.29 2.58 2.55 2.62 —
— 8.63 8.83 8.73 +0.69 24.6% 712 24.6% -0.31 2.85 2.80 2.90 —
— 7.90 8.09 8.00 +0.67 24.3% 713 24.3% -0.33 3.10 3.07 3.14 —
— 7.20 7.37 7.29 +0.65 24.1% 714 24.1% -0.35 3.42 3.36 3.48 —
— 6.53 6.68 6.61 +0.63 23.6% 715 23.6% -0.37 3.73 3.70 3.76 —
— 5.89 6.04 5.96 +0.61 23.1% 716 23.1% -0.40 4.08 4.03 4.13 —
— 5.28 5.41 5.34 +0.58 22.9% 717 22.9% -0.42 4.49 4.42 4.55 —
— 4.70 4.84 4.77 +0.56 22.6% 718 22.6% -0.45 4.90 4.83 4.97 —
— 4.15 4.32 4.24 — — 719 22.2% -0.47 5.36 5.28 5.44 —
— 3.68 3.74 3.71 — — 720 22.0% -0.50 5.86 5.78 5.94 —
— 3.20 3.26 3.23 +0.48 21.7% 721 21.7% -0.53 6.39 6.31 6.47 —
— 2.78 2.85 2.81 +0.45 21.4% 722 21.4% -0.55 6.97 6.87 7.07 —
— 2.37 2.48 2.42 +0.42 21.1% 723 21.1% -0.58 7.58 7.48 7.69 —
— 2.05 2.11 2.08 +0.39 20.8% 724 20.8% -0.61 8.46 8.02 8.90 —
— 1.74 1.80 1.77 +0.36 20.5% 725 20.5% -0.64 8.91 8.62 9.20 —
— 1.44 1.53 1.49 +0.33 20.3% 726 20.3% -0.67 9.66 9.36 9.96 —
— 1.21 1.27 1.24 +0.31 20.1% 727 20.1% -0.70 10.58 9.93 11.23 —
— 1.02 1.06 1.04 +0.28 19.9% 728 19.9% -0.72 11.18 10.86 11.50 —
— 0.84 0.88 0.86 +0.26 19.7% 729 19.7% -0.75 12.30 11.68 12.93 —
— 0.71 0.72 0.71 +0.23 19.6% 730 19.6% -0.78 13.10 12.53 13.66 —
— 0.55 0.60 0.57 +0.20 19.4% 731 19.4% -0.80 14.01 13.31 14.70 —
— 0.45 0.49 0.47 +0.18 19.3% 732 19.3% -0.83 14.63 14.23 15.03 —
— 0.36 0.40 0.38 +0.16 19.1% 733 19.1% -0.85 15.53 15.15 15.91 —
— 0.31 0.33 0.32 +0.14 19.1% 734 19.1% -0.87 16.77 16.12 17.41 —
— 0.24 0.27 0.26 +0.12 19.0% 735 19.0% -0.89 16.84 15.71 17.98 —
— 0.19 0.22 0.20 +0.10 19.1% 736 19.1% -0.90 17.98 16.67 19.30 —
— 0.16 0.19 0.17 +0.10 19.1% 737 19.1% -0.91 19.38 19.01 19.74 —
— 0.13 0.16 0.14 +0.08 19.2% 738 19.2% -0.93 20.34 19.97 20.71 —
— 0.10 0.13 0.12 +0.07 19.4% 739 19.4% -0.95 21.32 20.95 21.70 —
— 0.09 0.11 0.10 +0.05 19.6% 740 19.6% -0.95 22.36 21.99 22.72 —
— 0.07 0.09 0.08 +0.04 19.9% 741 19.9% -0.97 23.41 23.00 23.82 —
— 0.06 0.09 0.07 +0.04 20.2% 742 20.2% -0.97 23.92 22.56 25.28 —
— 0.05 0.07 0.06 +0.03 20.6% 743 20.6% -0.98 24.86 23.55 26.17 —
— 0.04 0.07 0.06 +0.03 20.9% 744 20.9% -0.99 25.91 24.55 27.27 —
— 0.04 0.06 0.05 +0.02 21.3% 745 21.3% -0.99 26.86 25.54 28.18 —
— 0.04 0.06 0.05 +0.02 21.8% 746 21.8% -0.99 27.86 26.54 29.17 —
— 0.03 0.05 0.04 +0.02 22.2% 747 22.2% -1.00 28.85 27.53 30.17 —
— 0.03 0.06 0.04 +0.02 22.6% 748 22.6% -1.00 29.85 28.53 31.17 —
— 0.02 0.04 0.03 +0.01 23.0% 749 23.0% -1.00 30.86 29.53 32.18 —
— 0.02 0.04 0.03 +0.01 23.5% 750 23.5% -1.00 31.84 30.51 33.18 —
— 0.02 0.05 0.04 +0.01 23.9% 751 23.9% -1.00 32.84 31.51 34.18 —
— 0.02 0.03 0.03 +0.01 24.4% 752 24.4% -1.00 33.84 32.51 35.18 —
— 0.01 0.05 0.03 +0.01 24.9% 753 24.9% -1.00 34.88 33.51 36.26 —
— 0.01 0.03 0.02 +0.01 25.5% 754 25.5% -1.00 36.35 34.51 38.20 —
— 0.01 0.04 0.03 +0.01 26.1% 755 26.1% -1.00 37.41 35.51 39.32 —
— 0.01 0.02 0.01 +0.01 26.6% 756 26.6% -1.00 38.35 36.51 40.20 —
— 0.01 0.05 0.03 +0.01 27.3% 757 27.3% -1.00 39.35 37.51 41.20 —
— 0.01 0.03 0.02 +0.00 27.9% 758 27.9% -1.00 40.35 38.51 42.20 —
— 0.01 0.03 0.02 +0.00 28.5% 759 28.5% -1.00 41.35 39.51 43.20 —
— 0.01 0.02 0.01 +0.00 29.1% 760 29.1% -1.00 42.36 40.51 44.21 —
— 0.01 0.05 0.03 +0.00 29.8% 761 29.8% -1.00 43.35 41.51 45.20 —
— 0.01 0.03 0.02 +0.00 30.4% 762 30.4% -1.00 44.35 42.51 46.20 —
— — 0.05 — +0.00 31.0% 763 31.0% -1.00 45.28 43.51 47.06 —
— — 0.02 — +0.00 31.6% 764 31.6% -1.00 46.35 44.51 48.20 —
— — 0.03 — +0.00 32.2% 765 32.2% -1.00 47.28 45.51 49.06 —
— — 0.02 — +0.00 32.7% 766 32.7% -1.00 48.35 46.51 50.20 —
— — 0.05 — +0.00 33.2% 767 33.2% -1.00 49.35 47.51 51.20 —
— — 0.04 — +0.00 33.7% 768 33.7% -1.00 50.35 48.51 52.20 —
— — 0.05 — +0.00 34.1% 769 34.1% -1.00 51.35 49.51 53.20 —
— 0.01 0.02 0.01 +0.00 34.4% 770 34.4% -1.00 52.28 50.51 54.06 —
— — 0.04 — +0.00 34.7% 771 34.7% -1.00 53.35 51.51 55.20 —
— — 0.02 — +0.00 34.9% 772 34.9% -1.00 54.35 52.51 56.20 —
— 0.01 0.02 0.01 +0.00 35.0% 773 35.0% -1.00 55.35 53.51 57.20 —
— — 0.02 — +0.00 35.1% 774 35.1% -1.00 56.35 54.51 58.20 —
— — 0.01 — +0.00 35.1% 775 35.1% -1.00 57.28 55.51 59.06 —
— — 0.01 — +0.00 34.0% 780 34.0% -1.00 62.28 60.51 64.06 —
— — 0.01 — +0.00 31.7% 785 31.7% -1.00 67.36 65.51 69.20 —

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.