opzioni / QQQ Invesco QQQ Trust (Nasdaq 100)

tutti i titoli  ·  titoli  ·  analisi QQQ  ·  dashboard
← Seduta del 29/06/2026 parziale 30/06 →
Spot 719.71  ·  388 contratti su 2 scadenze  ·  fonte ibkr  ·  catturata 29/06 18:25 UTC
06/07/267g 07/07/268g
CALLStrikePUT
OIBidAskMidDeltaIV IVDeltaMidBidAskOI
— 68.84 72.33 70.58 +0.97 39.4% 650 39.4% -0.03 0.45 0.44 0.46 —
— 63.92 67.38 65.65 +0.97 37.9% 655 37.9% -0.03 0.53 0.52 0.53 —
— 59.03 62.51 60.77 +0.96 36.5% 660 36.5% -0.04 0.62 0.61 0.63 —
— 54.17 57.18 55.67 +0.95 35.1% 665 35.1% -0.05 0.74 0.73 0.75 —
— 50.82 51.57 51.20 +0.94 33.9% 670 33.9% -0.06 0.90 0.89 0.91 —
— 46.02 46.83 46.42 +0.93 32.7% 675 32.7% -0.07 1.10 1.10 1.11 —
— 41.33 42.04 41.69 +0.91 31.5% 680 31.5% -0.09 1.38 1.37 1.39 —
— 36.77 37.39 37.08 +0.89 30.4% 685 30.4% -0.12 1.74 1.72 1.75 —
— 32.31 32.98 32.65 +0.86 29.3% 690 29.3% -0.14 2.19 2.18 2.21 —
— 31.44 32.14 31.79 +0.85 29.1% 691 29.1% -0.15 2.30 2.28 2.32 —
— 30.55 31.25 30.90 +0.85 28.9% 692 28.9% -0.16 2.42 2.40 2.43 —
— 29.68 30.37 30.02 +0.84 28.7% 693 28.7% -0.16 2.53 2.51 2.55 —
— 28.81 29.50 29.16 +0.83 28.5% 694 28.5% -0.17 2.66 2.64 2.68 —
— 28.01 28.43 28.22 +0.82 28.3% 695 28.3% -0.18 2.79 2.77 2.80 —
— 27.11 27.76 27.43 +0.81 28.1% 696 28.1% -0.18 2.93 2.91 2.95 —
— 26.24 26.83 26.54 +0.81 27.9% 697 27.9% -0.19 3.07 3.05 3.09 —
— 25.40 26.06 25.73 +0.80 27.7% 698 27.7% -0.20 3.22 3.20 3.24 —
— 24.58 25.35 24.96 +0.79 27.4% 699 27.4% -0.21 3.38 3.36 3.40 —
— 23.72 24.24 23.98 +0.78 27.2% 700 27.2% -0.22 3.55 3.53 3.57 —
— 22.90 23.35 23.12 +0.77 27.0% 701 27.0% -0.23 3.73 3.70 3.75 —
— 22.09 22.75 22.42 +0.76 26.8% 702 26.8% -0.24 3.92 3.89 3.94 —
— 21.28 21.77 21.52 +0.75 26.6% 703 26.6% -0.25 4.11 4.08 4.13 —
— 20.49 21.14 20.82 +0.74 26.4% 704 26.4% -0.26 4.30 4.28 4.33 —
— 19.70 20.17 19.93 +0.73 26.2% 705 26.2% -0.27 4.51 4.49 4.53 —
— 18.92 19.40 19.16 +0.71 26.0% 706 26.0% -0.29 4.74 4.71 4.77 —
— 18.17 18.65 18.41 +0.70 25.8% 707 25.8% -0.30 4.95 4.92 4.98 —
— 17.64 17.81 17.73 +0.69 25.7% 708 25.7% -0.31 5.20 5.17 5.22 —
— 16.89 17.06 16.98 +0.68 25.5% 709 25.5% -0.32 5.45 5.42 5.48 —
— 16.16 16.29 16.23 +0.67 25.2% 710 25.2% -0.33 5.71 5.69 5.74 —
— 15.45 15.60 15.53 +0.65 25.0% 711 25.0% -0.35 5.99 5.96 6.02 —
— 14.74 14.89 14.81 +0.64 24.8% 712 24.8% -0.36 6.29 6.26 6.31 —
— 14.08 14.17 14.12 +0.62 24.7% 713 24.7% -0.38 6.59 6.56 6.62 —
— 13.40 13.49 13.45 +0.61 24.5% 714 — — 6.91 6.88 6.94 —
— 12.73 12.82 12.78 +0.60 24.3% 715 — — 7.24 7.21 7.27 —
— 12.08 12.17 12.12 +0.58 24.1% 716 — — 7.58 7.55 7.62 —
— 11.44 11.52 11.48 +0.56 23.8% 717 23.8% -0.44 7.95 7.92 7.98 —
— 10.82 10.90 10.86 +0.55 23.6% 718 23.6% -0.46 8.32 8.29 8.35 —
— 10.21 10.28 10.24 +0.53 23.5% 719 — — 8.71 8.68 8.75 —
— 9.62 9.69 9.65 +0.51 23.3% 720 — — 9.13 9.10 9.16 —
— 9.05 9.11 9.08 +0.50 23.1% 721 23.1% -0.51 9.55 9.52 9.58 —
— 8.49 8.55 8.52 +0.48 22.8% 722 22.8% -0.52 9.99 9.96 10.03 —
— 7.95 8.02 7.99 +0.46 22.7% 723 22.7% -0.54 10.46 10.42 10.50 —
— 7.43 7.50 7.46 +0.44 22.5% 724 22.5% -0.56 10.94 10.89 10.98 —
— 6.93 6.99 6.96 +0.43 22.3% 725 — — 11.42 11.35 11.49 —
— 6.44 6.51 6.47 +0.41 22.1% 726 22.1% -0.60 11.94 11.86 12.01 —
— 5.98 6.04 6.01 — — 727 21.9% -0.61 12.48 12.40 12.56 —
— 5.53 5.59 5.56 +0.37 21.7% 728 21.7% -0.63 13.04 12.95 13.12 —
— 5.11 5.17 5.14 +0.35 21.5% 729 21.5% -0.65 13.63 13.56 13.70 —
— 4.71 4.76 4.74 +0.34 21.3% 730 21.3% -0.67 14.24 14.18 14.31 —
— 4.33 4.39 4.36 +0.32 21.2% 731 21.2% -0.69 14.84 14.74 14.94 —
— 3.97 4.01 3.99 +0.30 21.0% 732 21.0% -0.71 15.52 15.24 15.80 —
— 3.63 3.67 3.65 +0.28 20.8% 733 20.8% -0.73 16.20 15.92 16.47 —
— 3.31 3.35 3.33 +0.26 20.7% 734 20.7% -0.74 16.88 16.61 17.15 —
— 3.01 3.04 3.02 +0.25 20.5% 735 20.5% -0.76 17.62 17.39 17.86 —
— 2.72 2.76 2.74 +0.23 20.4% 736 — — 18.33 18.06 18.60 —
— 2.46 2.49 2.48 — — 737 — — 19.23 18.80 19.65 —
— 2.22 2.24 2.23 — — 738 — — 19.84 19.56 20.12 —
— 1.99 2.02 2.00 — — 739 — — 20.64 20.37 20.90 —
— 1.78 1.81 1.79 — — 740 — — 21.48 21.24 21.72 —
— 1.59 1.62 1.60 — — 741 — — 22.30 22.07 22.54 —
— 1.42 1.44 1.43 — — 742 — — 23.15 22.91 23.39 —
— 1.25 1.28 1.26 — — 743 — — 24.00 23.77 24.24 —
— 1.11 1.13 1.12 — — 744 — — 24.89 24.64 25.13 —
— 0.98 1.00 0.99 — — 745 — — 25.77 25.53 26.01 —
— 0.86 0.88 0.87 — — 746 — — 26.67 26.43 26.91 —
— 0.75 0.77 0.76 — — 747 — — 27.70 27.28 28.13 —
— 0.65 0.67 0.66 — — 748 — — 29.27 28.11 30.44 —
— 0.57 0.59 0.58 — — 749 — — 29.38 29.06 29.69 —
— 0.49 0.50 0.49 — — 750 — — 30.32 30.00 30.63 —
— 0.42 0.44 0.43 — — 751 — — 31.27 30.96 31.59 —
— 0.37 0.38 0.38 — — 752 — — 33.09 31.92 34.25 —
— 0.32 0.33 0.33 — — 753 — — 34.06 32.90 35.23 —
— 0.27 0.29 0.28 — — 754 — — 34.20 33.88 34.51 —
— 0.23 0.25 0.24 — — 755 18.2% -0.99 36.03 34.86 37.21 —
— 0.20 0.22 0.21 +0.03 18.2% 756 18.2% -0.99 36.53 34.86 38.20 —
— 0.17 0.19 0.18 +0.03 18.1% 757 18.1% -1.00 37.44 35.87 39.00 —
— 0.15 0.17 0.16 +0.02 18.1% 758 18.1% -1.00 38.42 36.86 39.99 —
— 0.13 0.15 0.14 +0.02 18.2% 759 18.2% -1.00 39.42 37.86 40.98 —
— 0.11 0.12 0.12 +0.02 18.2% 760 18.2% -1.00 40.38 38.79 41.98 —
— 0.09 0.12 0.10 +0.02 18.2% 761 18.2% -1.00 41.19 39.40 42.98 —
— 0.08 0.11 0.10 +0.01 18.3% 762 18.3% -1.00 42.18 40.38 43.98 —
— 0.07 0.09 0.08 +0.01 18.4% 763 18.4% -1.00 43.18 41.38 44.98 —
— 0.06 0.09 0.07 +0.01 18.5% 764 18.5% -1.00 44.38 42.78 45.97 —
— 0.05 0.08 0.07 +0.01 18.6% 765 18.6% -1.00 45.38 43.79 46.97 —
— 0.05 0.07 0.06 +0.01 18.7% 766 18.7% -1.00 46.17 44.38 47.97 —
— 0.04 0.07 0.06 +0.01 18.8% 767 18.8% -1.00 47.37 45.78 48.96 —
— 0.04 0.06 0.05 +0.01 19.0% 768 19.0% -1.00 48.37 46.78 49.96 —
— 0.03 0.06 0.04 +0.01 19.1% 769 19.1% -1.00 49.38 47.78 50.97 —
— 0.03 0.05 0.04 +0.01 19.3% 770 19.3% -1.00 50.38 48.79 51.96 —
— 0.03 0.05 0.04 +0.01 19.5% 771 19.5% -1.00 51.26 49.55 52.97 —
— 0.02 0.05 0.04 +0.01 19.6% 772 19.6% -1.00 52.26 50.55 53.97 —
— 0.02 0.04 0.03 +0.01 19.8% 773 19.8% -1.00 53.37 51.78 54.96 —
— 0.02 0.04 0.03 +0.01 20.0% 774 20.0% -1.00 54.19 52.41 55.96 —
— 0.02 0.04 0.03 +0.00 20.2% 775 20.2% -1.00 55.38 53.79 56.96 —
— 0.01 0.03 0.02 +0.00 21.2% 780 21.2% -1.00 60.38 58.79 61.97 —
— 0.01 0.03 0.02 +0.00 22.4% 785 22.4% -1.00 65.38 63.79 66.97 —
— 0.01 0.03 0.02 +0.00 23.6% 790 23.6% -1.00 70.26 68.55 71.97 —

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.