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
— 69.35 72.57 70.96 +0.97 38.7% 650 38.7% -0.03 0.59 0.58 0.60 —
— 64.46 67.69 66.08 +0.96 37.5% 655 37.5% -0.04 0.69 0.68 0.70 —
— 59.59 62.83 61.21 +0.95 36.3% 660 36.3% -0.05 0.82 0.81 0.84 —
— 54.82 58.26 56.54 +0.94 35.1% 665 35.1% -0.06 0.98 0.97 1.00 —
— 49.97 53.50 51.73 +0.93 34.0% 670 34.0% -0.07 1.20 1.18 1.21 —
— 45.24 47.66 46.45 +0.91 32.9% 675 32.9% -0.09 1.46 1.44 1.47 —
— 42.24 42.69 42.47 +0.89 31.8% 680 31.8% -0.11 1.79 1.77 1.81 —
— 37.67 38.11 37.89 +0.87 30.8% 685 30.8% -0.13 2.21 2.19 2.23 —
— 33.21 33.79 33.50 +0.84 29.8% 690 29.8% -0.16 2.73 2.71 2.76 —
— 32.34 32.93 32.63 +0.83 29.6% 691 29.6% -0.17 2.85 2.83 2.88 —
— 31.47 33.33 32.40 +0.83 29.4% 692 29.4% -0.17 2.98 2.95 3.01 —
— 30.60 31.19 30.89 +0.82 29.2% 693 29.2% -0.18 3.12 3.09 3.14 —
— 29.74 30.24 29.99 +0.81 29.0% 694 29.0% -0.19 3.25 3.22 3.28 —
— 28.84 29.35 29.09 +0.81 28.8% 695 28.8% -0.19 3.40 3.37 3.42 —
— 28.05 28.52 28.29 +0.80 28.6% 696 28.6% -0.20 3.54 3.52 3.57 —
— 27.14 27.77 27.45 +0.79 28.4% 697 28.4% -0.21 3.70 3.67 3.73 —
— 26.31 26.92 26.61 +0.78 28.2% 698 28.2% -0.22 3.87 3.84 3.90 —
— 25.49 25.95 25.72 +0.77 28.0% 699 28.0% -0.23 4.04 4.01 4.07 —
— 24.67 25.10 24.89 +0.76 27.8% 700 27.8% -0.24 4.22 4.19 4.25 —
— 23.92 24.31 24.11 +0.75 27.6% 701 27.6% -0.25 4.41 4.38 4.44 —
— 23.11 23.53 23.32 +0.74 27.4% 702 27.4% -0.26 4.60 4.57 4.63 —
— 22.32 22.75 22.54 +0.74 27.3% 703 27.3% -0.27 4.81 4.78 4.84 —
— 21.48 21.96 21.72 +0.72 27.1% 704 27.1% -0.28 5.02 4.99 5.05 —
— 20.76 21.20 20.98 +0.71 26.9% 705 26.9% -0.29 5.25 5.21 5.28 —
— 20.00 20.39 20.20 +0.70 26.7% 706 26.7% -0.30 5.48 5.45 5.51 —
— 19.46 19.63 19.55 +0.69 26.5% 707 26.5% -0.31 5.72 5.69 5.75 —
— 18.72 18.88 18.80 +0.68 26.3% 708 26.3% -0.32 5.97 5.94 6.01 —
— 17.99 18.14 18.07 +0.67 26.1% 709 26.1% -0.33 6.24 6.20 6.27 —
— 17.08 17.20 17.14 +0.66 25.9% 710 25.9% -0.35 6.61 6.57 6.65 —
— 16.35 16.49 16.42 +0.64 25.7% 711 25.7% -0.36 6.90 6.86 6.94 —
— 15.64 15.79 15.71 +0.63 25.5% 712 25.5% -0.37 7.20 7.16 7.24 —
— 15.00 15.09 15.04 +0.62 25.4% 713 25.4% -0.39 7.51 7.47 7.55 —
— 14.33 14.42 14.38 +0.60 25.2% 714 25.2% -0.40 7.83 7.80 7.87 —
— 13.67 13.74 13.71 +0.59 25.0% 715 25.0% -0.41 8.18 8.14 8.22 —
— 13.02 13.11 13.06 +0.58 24.8% 716 24.8% -0.43 8.54 8.49 8.58 —
— 12.39 12.48 12.44 +0.56 24.6% 717 24.6% -0.44 8.90 8.86 8.94 —
— 11.77 11.85 11.81 +0.55 24.4% 718 — — 9.28 9.24 9.32 —
— 11.17 11.24 11.21 +0.53 24.2% 719 24.2% -0.47 9.67 9.63 9.71 —
— 10.58 10.65 10.62 +0.52 24.1% 720 24.1% -0.49 10.09 10.04 10.13 —
— 10.00 10.07 10.04 +0.50 23.8% 721 23.8% -0.50 10.52 10.47 10.56 —
— 9.44 9.51 9.47 +0.48 23.6% 722 23.6% -0.52 10.96 10.91 11.00 —
— 8.90 8.97 8.94 +0.47 23.4% 723 23.4% -0.54 11.41 11.36 11.46 —
— 8.37 8.44 8.40 +0.45 23.3% 724 23.3% -0.55 11.88 11.84 11.93 —
— 7.86 7.93 7.89 +0.44 23.1% 725 23.1% -0.57 12.38 12.33 12.42 —
— 7.37 7.44 7.41 +0.42 22.9% 726 22.9% -0.59 12.88 12.82 12.94 —
— 6.89 6.96 6.92 +0.40 22.7% 727 22.7% -0.60 13.40 13.34 13.47 —
— 6.44 6.50 6.47 +0.39 22.5% 728 22.5% -0.62 13.96 13.89 14.02 —
— 6.00 6.06 6.03 +0.37 22.4% 729 22.4% -0.63 14.52 14.45 14.58 —
— 5.58 5.64 5.61 +0.35 22.2% 730 22.2% -0.65 15.10 15.03 15.17 —
— 5.18 5.24 5.21 +0.34 22.0% 731 22.0% -0.67 15.70 15.62 15.78 —
— 4.79 4.86 4.83 +0.32 21.9% 732 21.9% -0.68 16.33 16.25 16.41 —
— 4.43 4.48 4.46 +0.30 21.7% 733 21.7% -0.70 16.93 16.68 17.17 —
— 4.08 4.14 4.11 +0.29 21.5% 734 21.5% -0.72 17.61 17.34 17.87 —
— 3.71 3.76 3.73 +0.27 21.4% 735 21.4% -0.74 18.38 18.02 18.73 —
— 3.39 3.45 3.42 +0.26 21.2% 736 21.2% -0.75 19.09 18.73 19.44 —
— 3.11 3.16 3.13 +0.24 21.1% 737 21.1% -0.77 19.80 19.44 20.17 —
— 2.83 2.89 2.86 +0.23 20.9% 738 20.9% -0.78 20.43 20.18 20.69 —
— 2.58 2.63 2.60 +0.21 20.8% 739 20.8% -0.80 21.31 20.96 21.66 —
— 2.35 2.39 2.37 +0.20 20.6% 740 20.6% -0.81 22.07 21.70 22.44 —
— 2.13 2.17 2.15 +0.19 20.5% 741 20.5% -0.82 22.86 22.48 23.23 —
— 1.92 1.96 1.94 +0.17 20.4% 742 20.4% -0.84 23.64 23.25 24.04 —
— 1.73 1.77 1.75 +0.16 20.2% 743 20.2% -0.85 24.42 24.15 24.69 —
— 1.56 1.60 1.58 +0.15 20.1% 744 20.1% -0.86 25.27 24.99 25.54 —
— 1.39 1.43 1.41 +0.14 20.0% 745 20.0% -0.88 26.12 25.85 26.39 —
— 1.24 1.28 1.26 +0.12 19.9% 746 19.9% -0.89 27.00 26.73 27.27 —
— 1.11 1.14 1.12 +0.11 19.7% 747 19.7% -0.90 27.91 27.53 28.28 —
— 0.99 1.01 1.00 +0.10 19.6% 748 19.6% -0.91 29.54 28.42 30.65 —
— 0.87 0.90 0.89 +0.09 19.5% 749 19.5% -0.92 29.73 29.33 30.12 —
— 0.77 0.80 0.79 +0.09 19.4% 750 19.4% -0.93 31.30 30.25 32.36 —
— 0.68 0.71 0.69 +0.08 19.3% 751 19.3% -0.94 31.55 29.78 33.31 —
— 0.60 0.62 0.61 +0.07 19.2% 752 19.2% -0.95 32.52 30.79 34.25 —
— 0.53 0.55 0.54 +0.06 19.1% 753 19.1% -0.96 33.62 33.09 34.16 —
— 0.46 0.48 0.47 +0.06 19.0% 754 19.0% -0.96 34.43 32.64 36.22 —
— 0.40 0.42 0.41 +0.05 18.9% 755 18.9% -0.97 35.48 33.73 37.23 —
— 0.35 0.37 0.36 +0.05 18.9% 756 18.9% -0.98 36.32 34.50 38.14 —
— 0.31 0.33 0.32 +0.04 18.8% 757 18.8% -0.98 37.27 35.47 39.07 —
— 0.27 0.29 0.28 +0.04 18.8% 758 18.8% -0.99 38.28 36.46 40.10 —
— 0.23 0.26 0.24 +0.03 18.7% 759 18.7% -0.99 39.30 37.44 41.15 —
— 0.20 0.22 0.21 +0.03 18.7% 760 18.7% -1.00 40.34 38.62 42.07 —
— 0.17 0.20 0.18 +0.03 18.7% 761 18.7% -1.00 41.35 39.63 43.08 —
— 0.15 0.18 0.17 +0.02 18.7% 762 18.7% -1.00 42.33 40.59 44.06 —
— 0.13 0.16 0.14 — — 763 — — 43.32 41.58 45.06 —
— 0.11 0.14 0.12 — — 764 18.8% -1.00 44.33 42.58 46.07 —
— 0.10 0.13 0.12 +0.02 18.9% 765 18.9% -1.00 45.33 43.59 47.07 —
— 0.09 0.11 0.10 +0.02 18.9% 766 18.9% -1.00 46.31 44.58 48.05 —
— 0.08 0.10 0.09 +0.01 19.0% 767 19.0% -1.00 47.33 45.59 49.07 —
— 0.07 0.10 0.09 +0.01 19.1% 768 19.1% -1.00 48.31 46.55 50.07 —
— 0.06 0.09 0.07 +0.01 19.2% 769 19.2% -1.00 49.31 47.58 51.05 —
— 0.05 0.08 0.07 +0.01 19.3% 770 19.3% -1.00 50.30 48.55 52.05 —
— 0.05 0.07 0.06 +0.01 19.4% 771 19.4% -1.00 51.49 49.55 53.43 —
— 0.04 0.07 0.06 +0.01 19.6% 772 19.6% -1.00 52.33 50.58 54.07 —
— 0.04 0.07 0.06 +0.01 19.7% 773 19.7% -1.00 53.31 51.55 55.07 —
— 0.03 0.06 0.04 +0.01 19.8% 774 19.8% -1.00 54.33 52.59 56.07 —
— 0.03 0.06 0.04 +0.01 20.0% 775 20.0% -1.00 55.30 53.55 57.05 —
— 0.02 0.05 0.04 +0.01 20.8% 780 20.8% -1.00 60.31 58.55 62.07 —
— 0.01 0.04 0.03 +0.00 21.7% 785 21.7% -1.00 65.31 63.55 67.07 —
— 0.01 0.03 0.02 +0.00 22.6% 790 22.6% -1.00 70.31 68.55 72.07 —

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.