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
— 69.58 73.02 71.30 +0.98 39.2% 635 39.2% -0.02 0.55 0.53 0.57 —
— 64.67 68.10 66.39 — — 640 — — 0.65 0.63 0.67 —
— 59.70 63.28 61.49 — — 645 36.7% -0.03 0.78 0.76 0.80 —
— 54.83 58.40 56.62 — — 650 — — 0.94 0.92 0.96 —
— 50.03 53.65 51.84 — — 655 — — 1.15 1.13 1.17 —
— 45.22 48.90 47.06 — — 660 — — 1.42 1.40 1.44 —
— 42.04 42.90 42.47 — — 665 32.3% -0.06 1.76 1.74 1.78 —
— 37.43 38.34 37.88 +0.93 31.3% 670 31.3% -0.07 2.18 2.16 2.20 —
— 33.03 33.53 33.28 +0.91 30.3% 675 30.3% -0.09 2.71 2.69 2.74 —
— 28.61 29.19 28.90 — — 680 29.3% -0.11 3.38 3.35 3.40 —
— 24.53 24.84 24.68 +0.87 28.4% 685 28.4% -0.13 4.20 4.17 4.23 —
— 23.60 24.51 24.05 +0.86 28.2% 686 28.2% -0.14 4.39 4.36 4.42 —
— 22.82 23.70 23.26 +0.86 28.0% 687 28.0% -0.14 4.59 4.56 4.62 —
— 22.00 22.60 22.30 +0.85 27.8% 688 27.8% -0.15 4.79 4.76 4.82 —
— 21.27 21.85 21.56 +0.84 27.6% 689 27.6% -0.16 5.00 4.97 5.03 —
— 20.49 21.09 20.79 +0.84 27.4% 690 27.4% -0.16 5.23 5.20 5.26 —
— 19.72 20.39 20.05 +0.83 27.2% 691 27.2% -0.17 5.46 5.43 5.49 —
— 18.98 19.81 19.39 — — 692 — — 5.70 5.67 5.73 —
— 18.22 18.86 18.54 +0.81 26.8% 693 — — 5.96 5.92 5.99 —
— 17.48 18.31 17.89 — — 694 26.6% -0.19 6.21 6.18 6.25 —
— 16.77 17.36 17.07 +0.80 26.3% 695 26.3% -0.20 6.50 6.46 6.53 —
— 16.06 16.60 16.33 +0.79 26.1% 696 — — 6.78 6.74 6.81 —
— 15.48 15.67 15.57 — — 697 25.9% -0.22 7.08 7.04 7.11 —
— 14.79 14.98 14.88 +0.77 25.7% 698 — — 7.38 7.35 7.42 —
— 14.11 14.30 14.21 +0.76 25.6% 699 25.6% -0.24 7.71 7.68 7.75 —
— 13.47 13.63 13.55 +0.75 25.4% 700 25.4% -0.25 8.05 8.02 8.09 —
— 12.80 12.98 12.89 +0.74 25.2% 701 25.2% -0.26 8.40 8.37 8.44 —
— 12.16 12.34 12.25 — — 702 — — 8.77 8.73 8.81 —
— 11.54 11.71 11.62 — — 703 — — 9.15 9.11 9.19 —
— 10.97 11.04 11.01 — — 704 — — 9.54 9.51 9.58 —
— 10.38 10.45 10.41 — — 705 — — 9.96 9.92 9.99 —
— 9.81 9.88 9.85 — — 706 24.2% -0.31 10.38 10.34 10.42 —
— 9.25 9.32 9.29 — — 707 — — 10.82 10.79 10.86 —
— 8.70 8.77 8.73 — — 708 — — 11.28 11.24 11.32 —
— 8.18 8.24 8.21 — — 709 — — 11.76 11.72 11.80 —
— 7.67 7.74 7.71 — — 710 — — 12.23 12.00 12.46 —
— 7.18 7.24 7.21 +0.62 23.2% 711 — — 12.73 12.49 12.98 —
— 6.70 6.77 6.74 +0.61 23.0% 712 — — 13.27 13.03 13.51 —
— 6.25 6.31 6.28 — — 713 — — 13.80 13.56 14.05 —
— 5.81 5.87 5.84 — — 714 — — 14.41 14.13 14.70 —
— 5.39 5.45 5.42 +0.56 22.4% 715 22.4% -0.44 14.97 14.71 15.23 —
— 4.99 5.05 5.02 +0.55 22.3% 716 22.3% -0.46 15.54 13.70 17.37 —
— 4.60 4.66 4.63 +0.53 22.1% 717 22.1% -0.47 16.15 14.31 17.99 —
— 4.24 4.30 4.27 +0.51 21.9% 718 21.9% -0.49 16.77 14.90 18.63 —
— 3.90 3.95 3.92 +0.50 21.7% 719 21.7% -0.51 17.45 15.61 19.28 —
— 3.57 3.62 3.60 +0.48 21.5% 720 21.5% -0.52 18.18 17.89 18.48 —
— 3.26 3.31 3.29 +0.46 21.4% 721 21.4% -0.54 18.10 16.99 19.21 —
— 2.97 3.02 3.00 +0.45 21.2% 722 21.2% -0.56 18.95 17.70 20.19 —
— 2.70 2.75 2.73 +0.43 21.0% 723 21.0% -0.57 19.68 18.44 20.93 —
— 2.45 2.49 2.47 +0.41 20.9% 724 20.9% -0.59 20.44 19.19 21.69 —
— 2.21 2.25 2.23 +0.39 20.7% 725 20.7% -0.61 21.89 21.55 22.22 —
— 1.99 2.03 2.01 +0.38 20.5% 726 20.5% -0.63 21.98 20.71 23.26 —
— 1.80 1.83 1.81 +0.36 20.4% 727 20.4% -0.65 22.68 21.55 23.80 —
— 1.60 1.65 1.62 +0.34 20.2% 728 20.2% -0.66 23.61 22.34 24.88 —
— 1.43 1.47 1.45 +0.33 20.1% 729 20.1% -0.68 24.45 23.17 25.73 —
— 1.27 1.32 1.29 +0.31 19.9% 730 19.9% -0.70 26.68 25.66 27.69 —
— 1.14 1.18 1.16 +0.29 19.8% 731 19.8% -0.72 26.16 24.87 27.45 —
— 1.01 1.05 1.03 +0.28 19.6% 732 19.6% -0.73 26.94 25.77 28.11 —
— 0.89 0.93 0.91 +0.26 19.5% 733 19.5% -0.75 27.94 26.66 29.22 —
— 0.78 0.82 0.80 +0.24 19.3% 734 19.3% -0.76 29.56 29.20 29.92 —
— 0.70 0.72 0.71 +0.23 19.2% 735 19.2% -0.78 29.65 28.47 30.83 —
— 0.60 0.64 0.62 +0.21 19.0% 736 19.0% -0.80 30.67 29.37 31.97 —
— 0.52 0.56 0.54 +0.20 18.9% 737 — — 32.34 31.98 32.69 —
— 0.45 0.49 0.47 — — 738 18.8% -0.83 32.52 31.23 33.82 —
— 0.39 0.43 0.41 +0.17 18.6% 739 18.6% -0.84 33.49 32.20 34.78 —
— 0.35 0.37 0.36 +0.16 18.5% 740 18.5% -0.85 34.48 33.16 35.81 —
— 0.29 0.32 0.30 +0.15 18.4% 741 18.4% -0.87 35.88 34.16 37.59 —
— 0.24 0.28 0.26 +0.13 18.3% 742 18.3% -0.88 36.87 35.16 38.57 —
— 0.21 0.24 0.23 +0.12 18.2% 743 18.2% -0.89 37.87 36.16 39.57 —
— 0.18 0.21 0.20 +0.11 18.1% 744 18.1% -0.90 38.87 37.16 40.57 —
— 0.16 0.18 0.17 +0.10 18.1% 745 18.1% -0.91 39.84 38.16 41.51 —
— 0.13 0.16 0.14 +0.09 18.0% 746 18.0% -0.92 40.85 39.16 42.55 —
— 0.11 0.14 0.12 +0.08 18.0% 747 18.0% -0.93 41.87 40.16 43.57 —
— 0.09 0.12 0.10 +0.08 18.0% 748 18.0% -0.94 42.87 41.16 44.57 —
— 0.08 0.11 0.10 +0.07 18.0% 749 18.0% -0.95 43.87 42.16 45.58 —
— 0.07 0.09 0.08 +0.06 18.0% 750 18.0% -0.96 44.86 43.16 46.56 —
— 0.06 0.08 0.07 +0.05 18.0% 751 — — 45.87 44.16 47.58 —
— 0.05 0.08 0.07 — — 752 18.1% -0.97 46.85 45.16 48.55 —
— 0.04 0.07 0.06 — — 753 — — 47.87 46.16 49.57 —
— 0.05 0.06 0.06 — — 754 — — 48.87 47.16 50.58 —
— 0.04 0.05 0.04 — — 755 — — 49.85 48.16 51.55 —
— 0.03 0.05 0.04 — — 756 18.4% -0.99 50.87 49.17 52.57 —
— 0.02 0.04 0.03 — — 757 — — 51.87 50.16 53.58 —
— 0.02 0.05 0.04 +0.02 18.7% 758 18.7% -1.00 52.87 51.15 54.58 —
— 0.02 0.05 0.04 — — 759 18.8% -1.00 53.87 52.16 55.57 —
— 0.01 0.03 0.02 +0.02 19.0% 760 19.0% -1.00 54.85 53.16 56.54 —
— 0.01 0.04 0.03 +0.02 19.2% 761 19.2% -1.00 55.87 54.16 57.57 —
— 0.01 0.04 0.03 +0.02 19.4% 762 19.4% -1.00 56.85 55.16 58.54 —
— 0.01 0.04 0.03 +0.01 19.6% 763 — — 57.87 56.16 59.57 —
— 0.01 0.04 0.03 +0.01 19.8% 764 — — 58.84 57.16 60.53 —
— 0.01 0.04 0.03 +0.01 20.0% 765 20.0% -1.00 59.85 58.16 61.54 —
— 0.01 0.04 0.03 +0.01 20.3% 766 20.3% -1.00 60.85 59.16 62.54 —
— 0.01 0.04 0.03 +0.01 20.5% 767 20.5% -1.00 61.85 60.16 63.54 —
— 0.01 0.04 0.03 +0.01 20.7% 768 20.7% -1.00 62.85 61.16 64.54 —
— 0.01 0.03 0.02 +0.01 21.0% 769 21.0% -1.00 63.87 62.16 65.57 —
— 0.02 0.03 0.03 +0.01 21.2% 770 21.2% -1.00 64.85 63.16 66.54 —
— 0.01 0.03 0.02 +0.01 21.5% 771 21.5% -1.00 65.85 64.16 67.54 —
— 0.01 0.03 0.02 +0.01 21.7% 772 21.7% -1.00 66.85 65.16 68.54 —
— 0.01 0.03 0.02 +0.01 22.0% 773 22.0% -1.00 67.86 66.16 69.57 —
— — 0.03 — +0.01 22.2% 774 22.2% -1.00 68.85 67.16 70.54 —
— — 0.03 — +0.01 22.5% 775 22.5% -1.00 69.85 68.16 71.54 —

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.