opzioni / QQQ Invesco QQQ Trust (Nasdaq 100)

tutti i titoli  ·  titoli  ·  analisi QQQ  ·  dashboard
← 15/07 Seduta del 16/07/2026 parziale 17/07 →
Spot 706.21  ·  478 contratti su 2 scadenze  ·  fonte ibkr  ·  catturata 16/07 22:55 UTC
17/07/261g 24/07/268g
CALLStrikePUT
OIBidAskMidDeltaIV IVDeltaMidBidAskOI
— 68.90 72.03 70.47 +1.00 77.1% 635 — — 0.03 0.02 0.04 —
— 64.75 68.03 66.39 — — 639 — — 0.04 0.03 0.04 —
— 63.90 67.03 65.47 — — 640 73.3% -0.01 0.04 0.03 0.05 —
— 62.65 66.03 64.34 +0.99 72.5% 641 72.5% -0.01 0.04 0.03 0.05 —
— 61.66 65.03 63.34 +0.99 71.7% 642 71.7% -0.01 0.04 0.03 0.05 —
— 60.66 64.03 62.34 +0.99 70.9% 643 70.9% -0.01 0.04 0.03 0.05 —
— 59.72 63.05 61.38 +0.99 70.1% 644 70.1% -0.01 0.04 0.03 0.05 —
— 58.91 62.05 60.48 +0.99 69.3% 645 69.3% -0.01 0.04 0.03 0.05 —
— 57.66 61.05 59.35 +0.99 68.5% 646 68.5% -0.01 0.04 0.03 0.05 —
— 56.66 60.05 58.35 +0.99 67.7% 647 67.7% -0.01 0.04 0.03 0.04 —
— 55.67 59.06 57.37 +0.99 66.9% 648 66.9% -0.01 0.04 0.04 0.05 —
— 54.67 58.06 56.37 +0.99 66.1% 649 66.1% -0.01 0.04 0.04 0.05 —
— 53.92 57.05 55.48 +0.99 65.3% 650 65.3% -0.01 0.05 0.04 0.06 —
— 52.67 56.06 54.37 +0.99 64.4% 651 64.4% -0.01 0.05 0.04 0.06 —
— 51.67 55.07 53.37 +0.99 63.6% 652 63.6% -0.01 0.05 0.04 0.06 —
— 50.68 54.07 52.38 +0.99 62.7% 653 62.7% -0.01 0.05 0.04 0.06 —
— 49.68 53.07 51.38 +0.99 61.8% 654 61.8% -0.01 0.06 0.05 0.07 —
— 48.67 52.07 50.37 +0.99 60.9% 655 60.9% -0.01 0.04 0.04 0.05 —
— 47.67 51.07 49.37 +0.99 60.0% 656 60.0% -0.01 0.06 0.05 0.07 —
— 46.69 50.06 48.38 +0.99 59.1% 657 59.1% -0.01 0.06 0.05 0.07 —
— 45.69 49.08 47.38 +0.99 58.2% 658 58.2% -0.01 0.06 0.05 0.07 —
— 44.68 48.08 46.38 +0.99 57.4% 659 57.4% -0.01 0.07 0.06 0.08 —
— 43.95 47.00 45.48 +0.99 56.5% 660 56.5% -0.01 0.07 0.06 0.08 —
— 42.70 46.08 44.39 +0.99 55.7% 661 55.7% -0.01 0.07 0.06 0.08 —
— 41.73 45.09 43.41 +0.99 54.9% 662 54.9% -0.01 0.07 0.06 0.08 —
— 40.69 44.08 42.38 +0.99 54.0% 663 54.0% -0.01 0.08 0.07 0.09 —
— 39.70 43.09 41.40 +0.99 53.2% 664 53.2% -0.01 0.08 0.07 0.09 —
— 38.69 42.08 40.38 +0.99 52.3% 665 52.3% -0.01 0.08 0.07 0.09 —
— 37.71 41.10 39.41 +0.98 51.5% 666 51.5% -0.02 0.09 0.08 0.10 —
— 36.72 40.11 38.41 +0.98 50.6% 667 50.6% -0.02 0.09 0.08 0.10 —
— 35.72 39.11 37.41 +0.98 49.7% 668 49.7% -0.02 0.10 0.09 0.11 —
— 34.74 38.10 36.42 +0.98 48.9% 669 48.9% -0.02 0.10 0.09 0.11 —
— 34.51 35.62 35.06 +0.98 48.1% 670 48.1% -0.02 0.11 0.10 0.12 —
— 33.76 35.53 34.65 +0.98 47.2% 671 47.2% -0.02 0.11 0.10 0.12 —
— 32.77 33.89 33.33 +0.98 46.4% 672 46.4% -0.02 0.12 0.11 0.13 —
— 31.78 33.54 32.66 +0.98 45.6% 673 45.6% -0.02 0.13 0.12 0.14 —
— 30.79 32.55 31.67 +0.98 44.8% 674 44.8% -0.02 0.14 0.13 0.15 —
— 29.59 30.51 30.05 +0.98 44.0% 675 44.0% -0.02 0.15 0.14 0.16 —
— 28.82 29.92 29.37 +0.98 43.2% 676 43.2% -0.02 0.15 0.15 0.16 —
— 27.84 29.57 28.70 — — 677 — — 0.17 0.16 0.18 —
— 26.86 28.58 27.72 — — 678 — — 0.18 0.18 0.19 —
— 25.88 27.59 26.73 — — 679 40.9% -0.03 0.20 0.19 0.21 —
— 24.67 25.51 25.09 — — 680 40.2% -0.03 0.22 0.21 0.23 —
— 23.92 24.99 24.45 — — 681 — — 0.24 0.23 0.25 —
— 23.10 23.42 23.26 +0.97 38.9% 682 — — 0.27 0.26 0.27 —
— 22.14 22.46 22.30 — — 683 — — 0.29 0.29 0.30 —
— 21.17 21.46 21.32 — — 684 — — 0.33 0.32 0.34 —
— 20.22 20.50 20.36 — — 685 37.1% -0.04 0.37 0.36 0.38 —
— 19.26 19.55 19.41 — — 686 — — 0.41 0.41 0.42 —
— 18.31 18.60 18.45 +0.96 36.0% 687 36.0% -0.04 0.47 0.45 0.48 —
— 17.38 17.66 17.52 +0.95 35.5% 688 35.5% -0.05 0.53 0.51 0.54 —
— 16.45 16.72 16.59 +0.95 35.1% 689 35.1% -0.05 0.59 0.58 0.60 —
— 15.53 15.80 15.66 +0.95 34.7% 690 34.7% -0.05 0.68 0.66 0.69 —
— 14.62 14.89 14.76 +0.94 34.3% 691 34.3% -0.06 0.76 0.75 0.77 —
— 13.80 13.98 13.89 +0.94 33.8% 692 33.8% -0.06 0.86 0.85 0.88 —
— 12.84 13.10 12.97 +0.93 33.4% 693 33.4% -0.07 0.98 0.97 0.99 —
— 11.97 12.22 12.10 +0.93 33.1% 694 33.1% -0.07 1.11 1.10 1.12 —
— 11.12 11.37 11.24 +0.92 32.6% 695 32.6% -0.08 1.25 1.24 1.27 —
— 10.28 10.53 10.40 +0.92 32.2% 696 32.2% -0.08 1.42 1.40 1.43 —
— 9.47 9.71 9.59 +0.91 31.8% 697 31.8% -0.09 1.60 1.59 1.62 —
— 8.68 8.92 8.80 +0.90 31.6% 698 31.6% -0.10 1.80 1.79 1.82 —
— 7.96 8.09 8.03 +0.89 31.2% 699 — — 2.04 2.02 2.05 —
— 7.25 7.31 7.28 — — 700 30.6% -0.12 2.29 2.28 2.31 —
— 6.52 6.59 6.55 — — 701 — — 2.58 2.56 2.60 —
— 5.84 5.90 5.87 — — 702 — — 2.90 2.87 2.92 —
— 5.19 5.24 5.21 — — 703 — — 3.23 3.22 3.25 —
— 4.57 4.62 4.59 +0.83 28.7% 704 28.7% -0.17 3.61 3.59 3.63 —
— 3.98 4.00 3.99 — — 705 28.1% -0.18 4.02 4.00 4.04 —
— 3.43 3.47 3.45 +0.80 27.6% 706 27.6% -0.20 4.47 4.45 4.50 —
— 2.92 2.95 2.94 — — 707 27.0% -0.21 4.96 4.93 4.99 —
— 2.44 2.48 2.46 +0.77 26.4% 708 26.4% -0.23 5.49 5.46 5.52 —
— 2.01 2.05 2.03 +0.75 25.9% 709 25.9% -0.25 6.05 6.02 6.09 —
— 1.64 1.66 1.65 +0.73 25.4% 710 25.4% -0.27 6.64 6.60 6.68 —
— 1.29 1.32 1.30 +0.70 24.9% 711 24.9% -0.30 7.29 7.15 7.43 —
— 1.02 1.03 1.02 +0.68 24.5% 712 24.5% -0.32 8.00 7.86 8.13 —
— 0.78 0.80 0.79 +0.65 24.0% 713 24.0% -0.35 8.79 8.66 8.92 —
— 0.60 0.61 0.60 +0.62 23.5% 714 23.5% -0.38 9.60 9.46 9.73 —
— 0.45 0.46 0.46 +0.60 23.2% 715 23.2% -0.41 10.49 10.31 10.67 —
— 0.34 0.36 0.35 +0.57 22.9% 716 22.9% -0.44 11.35 11.19 11.50 —
— 0.25 0.27 0.26 +0.53 22.6% 717 22.6% -0.47 12.27 12.10 12.43 —
— 0.20 0.21 0.20 +0.50 22.4% 718 22.4% -0.50 13.68 13.05 14.31 —
— 0.14 0.16 0.15 +0.47 22.3% 719 22.3% -0.53 14.00 13.63 14.37 —
— 0.11 0.13 0.12 +0.43 22.3% 720 22.3% -0.57 15.47 14.62 16.32 —
— 0.09 0.10 0.10 +0.40 22.4% 721 22.4% -0.60 16.46 15.62 17.31 —
— 0.08 0.09 0.09 +0.36 22.7% 722 22.7% -0.64 17.47 16.61 18.33 —
— 0.05 0.07 0.06 +0.33 22.9% 723 22.9% -0.67 18.27 17.53 19.00 —
— 0.05 0.06 0.06 +0.30 23.3% 724 23.3% -0.71 19.48 18.60 20.36 —
— 0.04 0.05 0.04 +0.26 23.7% 725 26.2% -0.74 20.48 19.61 21.34 —
— 0.04 0.05 0.04 +0.23 24.2% 726 22.9% -0.77 21.47 20.60 22.34 —
— 0.03 0.04 0.04 +0.20 24.8% 727 24.8% -0.80 22.48 21.62 23.33 —
— 0.02 0.04 0.03 +0.17 25.4% 728 25.4% -0.83 23.24 22.62 23.86 —
— 0.02 0.03 0.03 +0.15 26.0% 729 26.0% -0.86 24.47 23.62 25.32 —
— 0.02 0.03 0.03 +0.12 26.6% 730 26.6% -0.88 25.24 24.62 25.86 —
— 0.01 0.03 0.02 +0.10 27.3% 731 27.3% -0.90 25.74 24.16 27.32 —
— 0.02 0.03 0.03 +0.09 28.0% 732 28.0% -0.92 27.47 26.62 28.32 —
— 0.02 0.03 0.03 +0.07 28.6% 733 28.6% -0.94 27.75 26.17 29.32 —
— 0.01 0.03 0.02 +0.06 29.3% 734 29.3% -0.95 28.75 27.17 30.33 —
— 0.01 0.03 0.02 +0.05 30.0% 735 30.0% -0.96 30.50 29.56 31.43 —
— 0.01 0.02 0.01 +0.04 30.8% 736 30.8% -0.97 31.47 30.62 32.32 —
— 0.01 0.02 0.01 +0.03 31.6% 737 31.6% -0.98 31.75 30.16 33.33 —
— 0.01 0.02 0.01 +0.03 32.4% 738 32.4% -0.98 32.74 31.16 34.33 —
— 0.01 0.02 0.01 +0.02 33.2% 739 — — 33.75 32.17 35.33 —
— 0.01 0.02 0.01 +0.02 34.0% 740 34.0% -0.99 35.47 34.61 36.33 —
— 0.01 0.02 0.01 +0.02 34.8% 741 34.8% -1.00 35.87 34.15 37.59 —
— 0.01 0.02 0.01 +0.01 35.5% 742 35.5% -1.00 36.87 35.16 38.58 —
— 0.01 0.02 0.01 +0.01 36.0% 743 36.0% -1.00 37.85 36.16 39.54 —
— — 0.02 — +0.01 36.5% 744 36.5% -1.00 38.84 37.16 40.53 —
— — 0.02 — +0.01 37.0% 745 37.0% -1.00 39.88 38.16 41.59 —
— 0.01 0.02 0.01 +0.01 37.4% 746 37.4% -1.00 40.88 39.16 42.59 —
— — 0.02 — +0.01 37.6% 747 37.6% -1.00 41.87 40.16 43.58 —
— — 0.01 — +0.01 37.7% 748 37.7% -1.00 42.85 41.16 44.54 —
— — 0.01 — +0.01 37.7% 749 37.7% -1.00 43.85 42.16 45.54 —
— — 0.01 — — — 750 — — 44.88 43.16 46.59 —
— — 0.01 — — — 751 — — 45.87 44.16 47.58 —
— — 0.01 — +0.01 37.4% 752 37.4% -1.00 46.87 45.16 48.58 —
— — 0.01 — +0.00 37.2% 753 37.2% -1.00 47.87 46.16 49.58 —
— — 0.01 — +0.00 36.9% 754 36.9% -1.00 48.87 47.16 50.58 —
— — 0.02 — +0.00 36.7% 755 36.7% -1.00 49.88 48.17 51.59 —
— — 0.01 — +0.00 36.4% 756 36.4% -1.00 50.88 49.17 52.58 —
— — 0.02 — +0.00 36.1% 757 36.1% -1.00 51.87 50.16 53.58 —
— — 0.01 — +0.00 35.8% 758 35.8% -1.00 52.87 51.16 54.58 —
— — 0.01 — +0.00 35.5% 759 35.5% -1.00 53.87 52.16 55.58 —
— — 0.01 — +0.00 35.2% 760 35.2% -1.00 54.88 53.16 56.59 —
— — 0.02 — +0.00 35.0% 761 35.0% -1.00 55.87 54.16 57.58 —
— — 0.02 — +0.00 34.7% 762 34.7% -1.00 56.88 55.16 58.59 —
— — 0.02 — — — 763 — — 57.87 56.16 59.58 —
— — 0.01 — — — 764 — — 58.87 57.16 60.58 —
— — 0.01 — — — 765 — — 59.87 58.16 61.58 —
— — 0.01 — — — 766 — — 60.87 59.16 62.58 —
— — 0.01 — — — 767 — — 61.87 60.16 63.58 —
— — 0.01 — — — 768 — — 62.87 61.16 64.58 —
— — 0.01 — — — 769 — — 63.88 62.17 65.58 —
— — 0.01 — — — 770 — — 64.87 63.16 66.58 —
— — 0.01 — — — 771 — — 65.87 64.16 67.58 —
— — 0.01 — — — 772 — — 66.87 65.16 68.58 —
— — 0.01 — +0.00 32.9% 773 32.9% -1.00 67.87 66.16 69.58 —
— — 0.01 — +0.00 32.8% 774 32.8% -1.00 68.87 67.16 70.58 —
— — 0.01 — +0.00 32.7% 775 32.7% -1.00 69.86 68.16 71.57 —

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.