opzioni / QQQ Invesco QQQ Trust (Nasdaq 100)

tutti i titoli  ·  titoli  ·  analisi QQQ  ·  dashboard
← 29/06 Seduta del 30/06/2026 completa 01/07 →
Spot 736.19  ·  440 contratti su 2 scadenze  ·  fonte ibkr  ·  catturata 30/06 22:54 UTC
10/07/2610g 17/07/2617g
CALLStrikePUT
OIBidAskMidDeltaIV IVDeltaMidBidAskOI
— 72.26 74.81 73.53 +0.89 35.7% 665 33.7% -0.12 1.81 1.78 1.84 —
— 67.29 70.11 68.70 +0.87 32.8% 670 32.9% -0.13 2.06 2.04 2.09 —
— 66.35 69.18 67.77 +0.87 32.7% 671 32.7% -0.13 2.12 2.09 2.16 —
— 65.40 68.25 66.83 +0.86 32.5% 672 32.5% -0.14 2.19 2.15 2.23 —
— 64.47 67.32 65.89 +0.86 32.3% 673 32.3% -0.14 2.25 2.21 2.29 —
— 63.52 66.39 64.95 +0.86 32.2% 674 — — 2.31 2.28 2.34 —
— 62.62 65.46 64.04 +0.85 32.0% 675 32.0% -0.15 2.38 2.34 2.42 —
— 61.67 64.54 63.10 — — 676 — — 2.45 2.41 2.49 —
— 60.81 63.61 62.21 — — 677 — — 2.52 2.48 2.56 —
— 59.94 62.68 61.31 — — 678 — — 2.59 2.55 2.63 —
— 58.95 61.77 60.36 — — 679 — — 2.65 2.62 2.69 —
— 58.21 60.85 59.53 — — 680 — — 2.74 2.70 2.78 —
— 57.83 59.94 58.88 — — 681 — — 2.80 2.78 2.82 —
— 56.32 59.03 57.67 — — 682 — — 2.90 2.86 2.93 —
— 55.45 58.12 56.78 — — 683 — — 2.99 2.95 3.03 —
— 54.53 57.21 55.87 — — 684 30.6% -0.19 3.08 3.03 3.12 —
— 53.69 56.30 54.99 +0.81 30.5% 685 30.5% -0.19 3.17 3.12 3.21 —
— 52.85 55.39 54.12 +0.81 30.3% 686 30.3% -0.19 3.26 3.22 3.30 —
— 52.35 54.51 53.43 +0.80 30.2% 687 30.2% -0.20 3.35 3.31 3.40 —
— 50.69 53.60 52.15 +0.80 30.0% 688 30.0% -0.20 3.45 3.41 3.49 —
— 49.82 52.71 51.27 +0.79 29.9% 689 29.9% -0.21 3.56 3.51 3.60 —
— 48.90 51.82 50.36 +0.78 29.7% 690 29.7% -0.22 3.65 3.62 3.69 —
— 48.77 50.93 49.85 +0.78 29.6% 691 29.6% -0.22 3.77 3.73 3.82 —
— 47.27 50.04 48.66 — — 692 — — 3.88 3.84 3.93 —
— 46.92 49.16 48.04 — — 693 — — 4.00 3.96 4.05 —
— 45.51 48.29 46.90 — — 694 29.2% -0.24 4.12 4.08 4.17 —
— 45.17 47.42 46.30 — — 695 — — 4.25 4.20 4.29 —
— 44.37 46.55 45.46 — — 696 28.9% -0.25 4.38 4.33 4.42 —
— 43.49 45.67 44.58 +0.74 28.7% 697 — — 4.50 4.46 4.55 —
— 42.13 44.82 43.48 — — 698 — — 4.64 4.60 4.69 —
— 41.23 43.96 42.59 +0.73 28.4% 699 — — 4.79 4.74 4.83 —
— 40.44 43.10 41.77 +0.73 28.3% 700 — — 4.93 4.88 4.98 —
— 39.64 42.24 40.94 — — 701 — — 5.08 5.03 5.13 —
— 38.80 41.40 40.10 — — 702 — — 5.23 5.18 5.28 —
— 37.60 40.56 39.08 — — 703 — — 5.39 5.34 5.44 —
— 37.13 39.72 38.42 — — 704 — — 5.56 5.51 5.61 —
— 37.10 38.80 37.95 — — 705 — — 5.73 5.68 5.78 —
— 35.11 38.06 36.59 — — 706 — — 5.90 5.85 5.95 —
— 35.09 37.24 36.16 — — 707 — — 6.08 6.03 6.13 —
— 34.28 36.43 35.35 — — 708 27.2% -0.33 6.27 6.22 6.32 —
— 33.05 35.60 34.33 +0.66 27.0% 709 27.0% -0.34 6.46 6.41 6.51 —
— 32.82 34.78 33.80 +0.66 26.9% 710 26.9% -0.35 6.66 6.60 6.71 —
— 32.19 34.00 33.09 +0.65 26.8% 711 26.8% -0.36 6.86 6.81 6.91 —
— 30.57 33.20 31.89 +0.64 26.6% 712 26.6% -0.37 7.07 7.01 7.12 —
— 29.79 32.41 31.10 +0.63 26.5% 713 26.5% -0.38 7.29 7.23 7.34 —
— 29.53 31.63 30.58 +0.62 26.3% 714 26.3% -0.39 7.50 7.45 7.56 —
— 29.30 30.82 30.06 +0.61 26.2% 715 26.2% -0.39 7.74 7.68 7.79 —
— 27.56 29.99 28.77 +0.60 26.1% 716 26.1% -0.40 7.96 7.91 8.02 —
— 26.38 29.22 27.80 +0.59 25.9% 717 — — 8.21 8.15 8.27 —
— 25.68 28.47 27.07 +0.58 25.8% 718 — — 8.46 8.40 8.51 —
— 24.94 27.73 26.34 — — 719 25.6% -0.43 8.71 8.66 8.77 —
— 25.52 26.94 26.23 +0.57 25.5% 720 25.5% -0.44 8.98 8.92 9.04 —
— 23.84 26.28 25.06 — — 721 — — 9.25 9.19 9.31 —
— 23.61 25.55 24.58 +0.55 25.2% 722 25.2% -0.46 9.53 9.47 9.59 —
— 22.41 24.81 23.61 +0.54 25.1% 723 25.1% -0.46 9.82 9.76 9.88 —
— 21.79 24.04 22.91 +0.53 24.9% 724 24.9% -0.47 10.11 10.05 10.17 —
— 21.77 23.35 22.56 +0.52 24.8% 725 24.8% -0.48 10.40 10.35 10.45 —
— 20.40 22.73 21.57 — — 726 — — 10.72 10.66 10.79 —
— 19.68 22.01 20.84 — — 727 — — 11.04 10.98 11.11 —
— 19.07 21.34 20.20 — — 728 — — 11.38 11.31 11.44 —
— 18.96 20.67 19.82 — — 729 — — 11.71 11.65 11.78 —
— 18.91 19.33 19.12 — — 730 — — 12.04 12.00 12.08 —
— 16.58 19.36 17.97 — — 731 — — 12.43 12.36 12.49 —
— 15.94 18.76 17.35 — — 732 — — 12.79 12.73 12.86 —
— 16.01 18.13 17.07 — — 733 — — 13.18 13.11 13.24 —
— 16.46 16.60 16.53 — — 734 23.5% -0.58 13.56 13.50 13.63 —
— 15.86 16.00 15.93 +0.42 23.4% 735 23.4% -0.59 13.97 13.92 14.02 —
— 15.27 15.41 15.34 +0.41 23.3% 736 23.3% -0.60 14.38 14.31 14.45 —
— 14.69 14.83 14.76 — — 737 — — 14.77 14.74 14.80 —
— 14.12 14.26 14.19 — — 738 — — 15.24 15.17 15.31 —
— 13.57 13.70 13.63 — — 739 — — 15.69 15.62 15.76 —
— 13.03 13.16 13.10 — — 740 — — 16.14 16.07 16.22 —
— 12.53 12.62 12.57 — — 741 — — 16.61 16.54 16.69 —
— 12.02 12.10 12.06 — — 742 — — 17.09 17.02 17.17 —
— 11.47 11.59 11.53 — — 743 — — 17.06 15.69 18.43 —
— 11.01 11.09 11.05 — — 744 — — 17.79 16.63 18.94 —
— 10.49 10.61 10.55 — — 745 — — 18.07 17.14 18.99 —
— 10.02 10.14 10.08 — — 746 — — 18.62 17.24 20.00 —
— 9.56 9.68 9.62 — — 747 — — 19.60 18.65 20.55 —
— 9.14 9.35 9.24 — — 748 — — 20.16 19.21 21.11 —
— 8.68 8.80 8.74 — — 749 — — 20.73 19.78 21.68 —
— 8.31 8.38 8.35 — — 750 — — 20.84 19.49 22.19 —
— 7.85 7.97 7.91 — — 751 — — 21.48 20.09 22.88 —
— 7.46 7.57 7.51 — — 752 — — 22.09 20.71 23.48 —
— 7.08 7.19 7.13 — — 753 — — 23.16 22.20 24.11 —
— 6.71 6.82 6.76 — — 754 — — 23.36 21.97 24.75 —
— 6.35 6.46 6.41 — — 755 — — 23.98 22.63 25.33 —
— 6.01 6.12 6.07 — — 756 — — 25.11 24.15 26.07 —
— 5.68 5.78 5.73 — — 757 — — 25.36 23.98 26.73 —
— 5.36 5.47 5.42 — — 758 — — 26.46 25.52 27.40 —
— 5.06 5.16 5.11 — — 759 — — 27.18 26.19 28.17 —
— 4.77 4.86 4.82 — — 760 — — 27.91 26.96 28.85 —
— 4.49 4.58 4.54 — — 761 — — 28.22 26.86 29.58 —
— 4.22 4.31 4.26 +0.16 20.2% 762 20.2% -0.86 29.38 28.39 30.36 —
— 3.96 4.05 4.00 +0.15 20.1% 763 20.1% -0.87 29.70 28.28 31.11 —
— 3.71 3.80 3.75 +0.15 20.0% 764 20.0% -0.88 30.85 29.84 31.86 —
— 3.48 3.57 3.52 +0.14 19.9% 765 19.9% -0.89 31.21 29.78 32.64 —
— 3.25 3.34 3.29 +0.13 19.7% 766 19.8% -0.89 32.00 30.57 33.43 —
— 3.04 3.13 3.08 +0.12 19.7% 767 — — 33.27 32.31 34.22 —
— 2.84 2.93 2.88 +0.12 19.6% 768 19.6% -0.91 33.63 32.23 35.03 —
— 2.65 2.73 2.69 — — 769 — — 34.91 33.97 35.85 —
— 2.46 2.55 2.50 +0.10 19.4% 770 — — 35.30 33.91 36.68 —
— 2.29 2.38 2.33 +0.10 19.3% 771 19.3% -0.93 36.55 35.58 37.51 —
— 2.13 2.21 2.17 +0.09 19.2% 772 19.2% -0.94 37.45 36.54 38.36 —
— 1.99 2.06 2.02 — — 773 — — 37.90 36.57 39.22 —
— 1.83 1.91 1.87 +0.08 19.1% 774 — — 38.77 37.46 40.08 —
— 1.70 1.77 1.74 — — 775 — — 40.05 38.37 41.74 —
— 1.18 1.21 1.20 — — 780 — — 44.53 42.67 46.39 —
— 0.76 0.82 0.79 — — 785 — — 49.27 47.47 51.07 —
— 0.50 0.55 0.53 — — 790 — — 54.20 52.50 55.90 —
— 0.33 0.38 0.35 — — 795 — — 59.34 57.49 61.18 —
— 0.22 0.27 0.24 — — 800 18.5% -1.00 64.34 62.50 66.19 —
— 0.15 0.20 0.17 +0.01 18.7% 805 — — 69.14 67.50 70.79 —

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.