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
— 67.16 70.69 68.92 +0.96 35.2% 650 35.2% -0.04 0.54 0.49 0.58 —
— 62.28 65.80 64.04 +0.95 34.0% 655 34.0% -0.05 0.63 0.58 0.68 —
— 57.46 60.94 59.20 +0.94 32.8% 660 32.8% -0.06 0.76 0.71 0.81 —
— 52.61 56.12 54.37 +0.93 31.7% 665 31.7% -0.07 0.91 0.88 0.94 —
— 47.81 51.31 49.56 +0.92 30.7% 670 30.7% -0.08 1.15 1.10 1.19 —
— 42.89 45.56 44.23 +0.91 29.6% 675 29.6% -0.10 1.41 1.36 1.46 —
— 38.16 40.80 39.48 +0.89 28.6% 680 28.6% -0.11 1.74 1.70 1.78 —
— 35.03 36.26 35.65 +0.86 27.7% 685 27.7% -0.14 2.19 2.14 2.24 —
— 32.65 35.33 33.99 +0.86 27.5% 686 27.5% -0.14 2.29 2.23 2.34 —
— 31.86 34.44 33.15 +0.85 27.3% 687 27.3% -0.15 2.39 2.34 2.44 —
— 31.38 33.25 32.31 +0.84 27.1% 688 27.1% -0.15 2.50 2.45 2.55 —
— 30.14 32.40 31.27 +0.84 26.9% 689 26.9% -0.16 2.62 2.56 2.67 —
— 30.77 31.75 31.26 +0.83 26.7% 690 26.7% -0.17 2.73 2.68 2.79 —
— 28.44 30.91 29.68 +0.82 26.5% 691 26.5% -0.18 2.87 2.81 2.92 —
— 27.35 30.13 28.74 +0.82 26.3% 692 26.3% -0.18 3.00 2.94 3.05 —
— 26.49 29.28 27.89 +0.81 26.1% 693 26.1% -0.19 3.12 3.07 3.18 —
— 25.69 28.42 27.05 +0.81 26.0% 694 26.0% -0.20 3.27 3.22 3.33 —
— 26.46 27.19 26.82 +0.80 25.8% 695 25.8% -0.20 3.42 3.37 3.48 —
— 24.11 26.73 25.42 +0.79 25.6% 696 25.6% -0.21 3.58 3.52 3.64 —
— 23.18 25.92 24.55 +0.78 25.4% 697 25.4% -0.22 3.75 3.69 3.81 —
— 22.36 25.09 23.73 +0.78 25.2% 698 25.2% -0.23 3.92 3.86 3.98 —
— 21.56 23.91 22.73 +0.77 25.0% 699 25.0% -0.24 4.11 4.05 4.16 —
— 22.33 23.12 22.73 +0.75 24.9% 700 24.9% -0.24 4.29 4.26 4.31 —
— 19.98 22.56 21.27 +0.75 24.7% 701 24.7% -0.25 4.49 4.43 4.55 —
— 19.20 21.84 20.52 +0.74 24.5% 702 24.5% -0.26 4.70 4.64 4.76 —
— 18.44 20.84 19.64 +0.73 24.3% 703 24.3% -0.27 4.92 4.85 4.98 —
— 17.68 20.21 18.95 +0.72 24.1% 704 24.1% -0.28 5.14 5.07 5.21 —
— 18.48 19.14 18.81 +0.71 24.0% 705 24.0% -0.29 5.38 5.30 5.45 —
— 16.22 18.42 17.32 +0.70 23.8% 706 23.8% -0.30 5.63 5.57 5.70 —
— 15.57 18.01 16.79 +0.68 23.6% 707 23.6% -0.31 5.89 5.82 5.96 —
— 16.22 17.18 16.70 +0.67 23.4% 708 23.4% -0.33 6.17 6.10 6.23 —
— 15.54 16.32 15.93 +0.67 23.3% 709 23.3% -0.33 6.45 6.38 6.52 —
— 14.84 15.42 15.13 +0.66 23.1% 710 23.1% -0.35 6.75 6.69 6.82 —
— 14.14 15.09 14.62 +0.64 22.9% 711 22.9% -0.36 7.05 6.98 7.13 —
— 13.47 14.14 13.80 +0.63 22.7% 712 22.7% -0.37 7.37 7.29 7.45 —
— 12.81 13.29 13.05 +0.62 22.6% 713 22.6% -0.38 7.71 7.63 7.79 —
— 12.23 12.50 12.37 +0.60 22.4% 714 22.4% -0.40 8.07 7.99 8.15 —
— 11.61 12.09 11.85 +0.59 22.2% 715 22.2% -0.41 8.46 8.39 8.52 —
— 11.13 11.30 11.21 +0.57 22.0% 716 22.0% -0.42 8.81 8.73 8.90 —
— 10.53 10.70 10.62 +0.56 21.9% 717 21.9% -0.45 9.22 9.14 9.30 —
— 9.95 10.11 10.03 +0.54 21.7% 718 21.7% -0.45 9.63 9.54 9.72 —
— 9.38 9.53 9.46 +0.53 21.6% 719 21.6% -0.48 10.07 9.99 10.16 —
— 8.83 8.98 8.90 +0.51 21.4% 720 21.4% -0.49 10.53 10.45 10.61 —
— 8.29 8.45 8.37 +0.50 21.2% 721 21.2% -0.51 11.00 10.92 11.08 —
— 7.78 7.93 7.86 +0.48 21.1% 722 21.1% -0.52 11.62 11.19 12.06 —
— 7.28 7.42 7.35 +0.47 20.9% 723 20.9% -0.54 12.15 11.69 12.61 —
— 6.80 6.95 6.88 +0.45 20.8% 724 20.8% -0.55 12.68 12.21 13.14 —
— 6.34 6.47 6.41 +0.43 20.6% 725 20.6% -0.57 13.30 12.88 13.72 —
— 5.88 6.05 5.96 +0.42 20.5% 726 20.5% -0.59 13.20 12.12 14.27 —
— 5.46 5.63 5.54 +0.40 20.3% 727 20.3% -0.60 14.34 13.90 14.78 —
— 5.07 5.21 5.14 +0.39 20.2% 728 20.2% -0.62 14.44 13.47 15.40 —
— 4.68 4.83 4.75 +0.37 20.0% 729 20.0% -0.63 15.51 15.16 15.86 —
— 4.33 4.45 4.39 +0.35 19.9% 730 19.9% -0.65 16.29 15.88 16.69 —
— 3.97 4.11 4.04 +0.34 19.7% 731 19.7% -0.67 16.86 16.37 17.36 —
— 3.65 3.78 3.71 +0.32 19.6% 732 19.6% -0.68 16.80 15.56 18.05 —
— 3.35 3.47 3.41 +0.32 19.4% 733 19.4% -0.70 18.89 17.75 20.04 —
— 3.06 3.18 3.12 +0.30 19.3% 734 19.3% -0.72 18.25 16.98 19.51 —
— 2.80 2.89 2.85 +0.29 19.2% 735 19.2% -0.72 19.77 19.29 20.25 —
— 2.53 2.64 2.58 +0.27 19.0% 736 19.0% -0.74 20.37 18.49 22.25 —
— 2.29 2.40 2.35 +0.26 18.9% 737 18.9% -0.76 21.15 19.27 23.03 —
— 2.07 2.18 2.12 +0.24 18.8% 738 18.8% -0.77 21.31 20.04 22.58 —
— 1.87 1.98 1.93 +0.22 18.6% 739 18.6% -0.78 22.12 20.85 23.39 —
— 1.68 1.78 1.73 +0.21 18.5% 740 18.5% -0.80 23.73 23.23 24.23 —
— 1.51 1.60 1.55 +0.19 18.4% 741 18.4% -0.82 23.79 22.53 25.05 —
— 1.35 1.45 1.40 +0.19 18.3% 742 18.3% -0.82 24.60 23.38 25.82 —
— 1.20 1.29 1.25 +0.17 18.2% 743 18.2% -0.84 26.20 25.70 26.69 —
— 1.07 1.16 1.11 +0.16 18.1% 744 18.1% -0.86 26.44 25.14 27.74 —
— 0.96 1.02 0.99 +0.14 18.0% 745 18.0% -0.87 27.30 26.06 28.55 —
— 0.84 0.93 0.89 +0.13 17.9% 746 17.9% -0.88 28.21 26.97 29.46 —
— 0.74 0.83 0.79 +0.13 17.8% 747 17.8% -0.89 29.23 27.88 30.58 —
— 0.65 0.74 0.69 +0.12 17.7% 748 17.7% -0.90 30.07 28.83 31.31 —
— 0.57 0.66 0.61 +0.10 17.6% 749 17.6% -0.91 31.02 29.78 32.25 —
— 0.49 0.58 0.54 +0.09 17.6% 750 17.6% -0.92 31.81 30.73 32.89 —
— 0.45 0.51 0.48 +0.09 17.5% 751 17.5% -0.93 33.03 31.69 34.37 —
— 0.37 0.47 0.42 +0.08 17.4% 752 17.4% -0.94 34.58 34.07 35.08 —
— 0.32 0.40 0.36 +0.07 17.4% 753 17.4% -0.94 34.86 33.63 36.09 —
— 0.28 0.35 0.32 +0.06 17.4% 754 17.4% -0.95 36.34 34.59 38.08 —
— 0.24 0.33 0.28 +0.06 17.4% 755 17.4% -0.96 37.40 35.57 39.22 —
— 0.20 0.29 0.24 +0.06 17.3% 756 17.3% -0.97 38.38 36.55 40.20 —
— 0.17 0.26 0.21 +0.05 17.3% 757 17.3% -0.97 39.37 37.54 41.20 —
— 0.16 0.21 0.18 +0.04 17.4% 758 17.4% -0.98 40.37 38.53 42.21 —
— 0.12 0.19 0.15 +0.04 17.4% 759 17.4% -0.98 41.37 39.53 43.21 —
— 0.12 0.19 0.15 +0.04 17.4% 760 17.4% -0.99 42.37 40.53 44.20 —
— 0.09 0.18 0.14 +0.03 17.5% 761 17.5% -0.99 43.37 41.53 45.21 —
— 0.07 0.16 0.12 +0.03 17.6% 762 17.6% -1.00 44.36 42.53 46.19 —
— 0.06 0.15 0.10 +0.03 17.6% 763 17.6% -1.00 45.38 43.53 47.22 —
— 0.05 0.14 0.10 +0.02 17.7% 764 17.7% -1.00 46.37 44.53 48.20 —
— 0.04 0.13 0.09 +0.02 17.8% 765 17.8% -1.00 47.35 45.51 49.19 —
— 0.03 0.12 0.07 +0.02 17.9% 766 17.9% -1.00 48.35 46.51 50.20 —
— 0.03 0.12 0.07 +0.02 18.1% 767 18.1% -1.00 49.36 47.51 51.21 —
— 0.02 0.11 0.07 +0.02 18.2% 768 18.2% -1.00 50.35 48.51 52.20 —
— 0.02 0.10 0.06 +0.01 18.4% 769 18.4% -1.00 51.36 49.51 53.21 —
— 0.05 0.07 0.06 +0.01 18.5% 770 18.5% -1.00 52.38 50.51 54.26 —
— 0.01 0.10 0.06 +0.01 18.7% 771 18.7% -1.00 53.37 51.51 55.22 —
— 0.01 0.09 0.05 +0.01 18.9% 772 18.9% -1.00 54.35 52.51 56.19 —
— 0.01 0.09 0.05 +0.01 19.0% 773 19.0% -1.00 55.28 53.51 57.06 —
— 0.01 0.09 0.05 +0.01 19.2% 774 19.2% -1.00 56.35 54.51 58.20 —
— 0.02 0.09 0.06 +0.01 19.4% 775 19.4% -1.00 57.37 55.51 59.22 —
— 0.01 0.05 0.03 +0.01 20.5% 780 20.5% -1.00 62.37 60.51 64.22 —
— 0.01 0.04 0.03 +0.00 21.7% 785 21.7% -1.00 67.36 65.51 69.22 —

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.