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
— 70.74 74.16 72.45 — — 665 — — 0.77 0.74 0.79 —
— 65.90 69.25 67.58 +0.91 35.0% 670 35.0% -0.09 0.89 0.86 0.91 —
— 61.08 63.62 62.35 — — 675 33.9% -0.10 1.02 1.00 1.05 —
— 56.57 58.84 57.70 +0.88 32.7% 680 32.7% -0.12 1.21 1.18 1.23 —
— 51.14 54.11 52.62 +0.86 31.7% 685 31.7% -0.14 1.43 1.40 1.45 —
— 50.84 53.87 52.35 +0.85 31.5% 686 31.5% -0.15 1.48 1.45 1.51 —
— 49.22 52.24 50.73 +0.85 31.3% 687 31.3% -0.15 1.53 1.50 1.56 —
— 48.93 51.98 50.45 +0.84 31.1% 688 31.1% -0.16 1.59 1.56 1.62 —
— 47.34 50.37 48.85 +0.84 30.9% 689 30.9% -0.16 1.65 1.62 1.67 —
— 47.04 50.10 48.57 +0.83 30.7% 690 30.7% -0.17 1.71 1.68 1.73 —
— 46.10 48.53 47.31 +0.83 30.5% 691 30.5% -0.18 1.77 1.74 1.81 —
— 44.60 47.59 46.09 +0.82 30.3% 692 30.3% -0.18 1.84 1.81 1.87 —
— 44.22 47.31 45.77 +0.81 30.1% 693 30.1% -0.19 1.91 1.88 1.94 —
— 43.29 45.76 44.52 +0.81 29.9% 694 29.9% -0.19 1.99 1.95 2.02 —
— 41.81 44.83 43.32 +0.81 29.7% 695 29.7% -0.20 2.06 2.02 2.09 —
— 41.43 43.94 42.69 +0.79 29.5% 696 29.5% -0.21 2.13 2.10 2.17 —
— 40.51 43.03 41.77 +0.79 29.3% 697 29.3% -0.21 2.23 2.19 2.26 —
— 39.59 42.12 40.85 +0.78 29.1% 698 29.1% -0.22 2.31 2.27 2.34 —
— 38.45 41.22 39.84 +0.77 28.9% 699 28.9% -0.23 2.40 2.36 2.43 —
— 37.69 40.25 38.97 +0.76 28.7% 700 28.7% -0.23 2.50 2.46 2.53 —
— 36.86 39.42 38.14 +0.76 28.5% 701 28.5% -0.24 2.60 2.56 2.63 —
— 35.96 38.54 37.25 +0.75 28.3% 702 28.3% -0.25 2.69 2.66 2.73 —
— 35.06 37.64 36.35 +0.74 28.2% 703 28.2% -0.26 2.80 2.77 2.83 —
— 34.17 36.77 35.47 +0.74 28.0% 704 28.0% -0.27 2.92 2.88 2.96 —
— 33.29 35.83 34.56 +0.73 27.8% 705 27.8% -0.28 3.03 3.00 3.06 —
— 32.41 35.01 33.71 +0.72 27.6% 706 27.6% -0.28 3.16 3.12 3.20 —
— 31.54 34.15 32.84 +0.71 27.4% 707 27.4% -0.29 3.29 3.25 3.33 —
— 30.67 33.81 32.24 +0.70 27.2% 708 27.2% -0.30 3.42 3.38 3.46 —
— 29.81 32.96 31.39 +0.69 27.0% 709 27.0% -0.31 3.56 3.52 3.60 —
— 28.98 31.52 30.25 +0.68 26.9% 710 26.9% -0.32 3.71 3.67 3.75 —
— 28.13 30.73 29.43 +0.67 26.7% 711 26.7% -0.33 3.86 3.82 3.90 —
— 27.27 30.56 28.91 +0.67 26.5% 712 26.5% -0.34 4.02 3.98 4.06 —
— 26.30 29.03 27.66 +0.66 26.3% 713 26.3% -0.35 4.19 4.15 4.23 —
— 25.64 28.23 26.93 +0.65 26.1% 714 26.1% -0.36 4.36 4.32 4.40 —
— 24.91 27.31 26.11 +0.63 25.9% 715 25.9% -0.37 4.54 4.50 4.59 —
— 24.01 26.59 25.30 +0.62 25.8% 716 25.8% -0.38 4.74 4.69 4.78 —
— 23.26 25.77 24.52 +0.61 25.6% 717 25.6% -0.39 4.93 4.89 4.97 —
— 22.81 25.38 24.09 +0.60 25.5% 717.5 25.5% -0.40 5.04 4.99 5.08 —
— 22.43 24.90 23.66 +0.60 25.4% 718 25.4% -0.41 5.13 5.09 5.18 —
— 21.65 24.19 22.92 +0.59 25.2% 719 25.2% -0.42 5.36 5.31 5.40 —
— 21.34 22.55 21.95 +0.57 25.1% 720 25.1% -0.43 5.58 5.53 5.62 —
— 20.17 22.54 21.36 +0.56 24.9% 721 24.9% -0.44 5.80 5.76 5.85 —
— 18.72 21.78 20.25 +0.55 24.7% 722 24.7% -0.45 6.04 6.00 6.09 —
— 19.04 21.43 20.23 +0.54 24.6% 722.5 24.6% -0.46 6.17 6.13 6.22 —
— 18.53 21.05 19.79 +0.54 24.5% 723 24.5% -0.47 6.30 6.25 6.35 —
— 17.95 20.31 19.13 +0.53 24.3% 724 24.3% -0.48 6.57 6.52 6.61 —
— 17.50 19.55 18.52 +0.51 24.2% 725 24.2% -0.49 6.84 6.79 6.89 —
— 16.55 18.86 17.70 +0.50 24.0% 726 24.0% -0.50 7.12 7.07 7.17 —
— 15.81 18.11 16.96 +0.49 23.8% 727 23.8% -0.52 7.42 7.37 7.47 —
— 15.46 17.79 16.62 +0.48 23.7% 727.5 23.7% -0.52 7.57 7.52 7.62 —
— 15.12 17.37 16.25 +0.47 23.6% 728 — — 7.72 7.67 7.78 —
— 14.44 16.68 15.56 +0.46 23.5% 729 23.5% -0.54 8.04 7.99 8.10 —
— 14.15 15.95 15.05 +0.45 23.3% 730 23.3% -0.56 8.36 8.32 8.40 —
— 13.15 15.43 14.29 +0.43 23.1% 731 23.1% -0.57 8.72 8.67 8.78 —
— 12.77 14.72 13.74 +0.42 22.9% 732 22.9% -0.58 9.08 9.02 9.14 —
— 12.19 14.45 13.32 +0.41 22.8% 732.5 22.8% -0.59 9.27 9.21 9.32 —
— 12.30 14.10 13.20 +0.41 22.7% 733 22.7% -0.60 9.45 9.39 9.51 —
— 12.23 12.35 12.29 +0.39 22.6% 734 22.6% -0.61 9.84 9.78 9.90 —
— 11.63 11.75 11.69 +0.38 22.4% 735 22.4% -0.63 10.22 10.18 10.27 —
— 11.05 11.16 11.11 +0.37 22.2% 736 22.2% -0.64 10.65 10.60 10.71 —
— 10.48 10.59 10.54 +0.35 22.1% 737 22.1% -0.65 11.09 11.03 11.14 —
— 10.20 10.30 10.25 +0.35 22.0% 737.5 22.0% -0.66 11.30 11.25 11.36 —
— 9.92 10.03 9.97 +0.34 21.9% 738 21.9% -0.67 11.53 11.47 11.59 —
— 9.38 9.49 9.44 +0.33 21.7% 739 21.7% -0.68 11.99 11.93 12.05 —
— 8.85 8.96 8.90 +0.31 21.5% 740 21.5% -0.70 12.47 12.41 12.53 —
— 8.35 8.45 8.40 +0.30 21.3% 741 21.3% -0.71 13.06 12.13 14.00 —
— 7.85 7.96 7.91 +0.28 21.2% 742 21.2% -0.73 13.40 12.29 14.52 —
— 7.61 7.71 7.66 +0.28 21.1% 742.5 21.1% -0.73 13.66 12.55 14.77 —
— 7.38 7.48 7.43 +0.27 21.0% 743 21.0% -0.74 13.93 12.81 15.04 —
— 6.92 7.02 6.97 +0.26 20.9% 744 20.9% -0.75 14.49 13.35 15.64 —
— 6.48 6.58 6.53 +0.24 20.7% 745 20.7% -0.77 14.86 14.07 15.64 —
— 6.05 6.15 6.10 +0.23 20.6% 746 20.6% -0.78 15.63 14.49 16.78 —
— 5.65 5.74 5.70 +0.22 20.4% 747 20.4% -0.79 16.21 15.08 17.34 —
— 5.25 5.35 5.30 +0.21 20.3% 748 20.3% -0.80 16.86 15.72 18.01 —
— 4.88 4.97 4.92 +0.20 20.1% 749 20.1% -0.82 17.48 16.34 18.62 —
— 4.53 4.61 4.57 +0.19 20.0% 750 20.0% -0.83 18.14 17.00 19.28 —
— 4.19 4.27 4.23 +0.18 19.8% 751 19.8% -0.84 18.42 16.90 19.94 —
— 3.87 3.95 3.91 +0.16 19.7% 752 19.7% -0.85 19.48 18.42 20.54 —
— 3.56 3.64 3.60 +0.15 19.5% 753 19.5% -0.86 20.18 19.13 21.24 —
— 3.27 3.35 3.31 +0.14 19.4% 754 19.4% -0.87 20.95 19.86 22.03 —
— 3.00 3.08 3.04 +0.13 19.2% 755 19.2% -0.89 21.65 20.61 22.69 —
— 2.75 2.82 2.79 +0.12 19.1% 756 19.1% -0.90 22.32 21.07 23.57 —
— 2.51 2.58 2.54 +0.11 18.9% 757 18.9% -0.90 23.18 22.02 24.35 —
— 2.28 2.35 2.31 +0.11 18.8% 758 18.8% -0.91 24.01 22.90 25.12 —
— 2.07 2.14 2.10 +0.10 18.7% 759 18.7% -0.92 24.35 22.81 25.89 —
— 1.92 1.94 1.93 +0.09 18.5% 760 18.5% -0.93 25.57 24.47 26.68 —
— 1.69 1.76 1.73 +0.08 18.4% 761 18.4% -0.94 25.98 24.46 27.50 —
— 1.53 1.59 1.56 +0.08 18.2% 762 18.2% -0.95 27.21 26.08 28.34 —
— 1.36 1.43 1.40 +0.07 18.1% 763 18.1% -0.95 27.67 26.17 29.17 —
— 1.23 1.29 1.26 +0.06 18.0% 764 18.0% -0.96 29.00 27.97 30.02 —
— 1.09 1.15 1.12 +0.06 17.8% 765 17.8% -0.97 30.25 28.87 31.62 —
— 0.98 1.03 1.00 +0.05 17.7% 766 17.7% -0.97 30.79 29.81 31.76 —
— 0.87 0.92 0.90 +0.05 17.6% 767 17.6% -0.98 31.70 30.74 32.65 —
— 0.76 0.82 0.79 +0.04 17.5% 768 17.5% -0.99 32.16 30.77 33.56 —
— 0.68 0.73 0.70 +0.04 17.4% 769 17.4% -0.99 33.56 32.67 34.46 —
— 0.60 0.65 0.62 +0.04 17.3% 770 17.3% -0.99 34.84 33.62 36.06 —
— 0.53 0.57 0.55 +0.03 17.2% 771 17.2% -1.00 35.05 33.76 36.33 —
— 0.46 0.51 0.48 +0.03 17.1% 772 17.1% -1.00 36.72 35.59 37.84 —
— 0.40 0.45 0.42 +0.03 17.0% 773 17.0% -1.00 37.27 35.47 39.08 —
— 0.35 0.40 0.38 +0.02 16.9% 774 16.9% -1.00 38.31 36.50 40.13 —
— 0.31 0.35 0.33 +0.02 16.8% 775 16.8% -1.00 39.21 37.50 40.92 —
— 0.15 0.19 0.17 +0.02 16.6% 780 16.6% -1.00 44.15 42.49 45.81 —
— 0.07 0.11 0.09 +0.01 16.7% 785 16.7% -1.00 49.34 47.49 51.18 —
— 0.03 0.07 0.05 +0.01 17.2% 790 17.2% -1.00 54.17 52.49 55.85 —
— 0.02 0.06 0.04 +0.01 17.7% 795 17.7% -1.00 59.19 57.50 60.88 —
— 0.02 0.06 0.04 +0.00 18.4% 800 18.4% -1.00 64.34 62.50 66.19 —
— 0.01 0.05 0.03 +0.00 19.3% 805 19.3% -1.00 69.19 67.50 70.88 —

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.