opzioni / QQQ Invesco QQQ Trust (Nasdaq 100)

tutti i titoli  ·  titoli  ·  analisi QQQ  ·  dashboard
← 30/06 Seduta del 01/07/2026 completa 02/07 →
Spot 725.73  ·  440 contratti su 2 scadenze  ·  fonte ibkr  ·  catturata 01/07 22:54 UTC
10/07/269g 17/07/2616g
CALLStrikePUT
OIBidAskMidDeltaIV IVDeltaMidBidAskOI
— 71.03 73.54 72.28 +0.94 34.1% 655 34.1% -0.06 1.66 1.62 1.70 —
— 66.10 68.64 67.37 +0.94 33.3% 660 33.3% -0.06 1.92 1.87 1.96 —
— 61.60 64.09 62.84 +0.93 32.5% 665 32.5% -0.07 2.21 2.16 2.25 —
— 56.86 59.42 58.14 +0.92 31.7% 670 31.7% -0.08 2.56 2.51 2.61 —
— 55.94 58.50 57.22 +0.91 31.5% 671 31.5% -0.09 2.64 2.59 2.69 —
— 55.02 57.58 56.30 +0.91 31.3% 672 31.3% -0.09 2.72 2.67 2.77 —
— 54.15 56.52 55.34 +0.91 31.2% 673 31.2% -0.09 2.80 2.75 2.85 —
— 53.29 55.70 54.49 +0.91 31.0% 674 31.0% -0.09 2.88 2.83 2.93 —
— 52.22 54.83 53.52 +0.91 30.9% 675 30.9% -0.09 2.97 2.92 3.02 —
— 51.42 53.90 52.66 +0.90 30.7% 676 30.7% -0.10 3.06 3.01 3.11 —
— 50.41 53.00 51.70 +0.90 30.5% 677 30.5% -0.10 3.16 3.11 3.21 —
— 51.06 51.82 51.44 +0.90 30.4% 678 30.4% -0.10 3.25 3.20 3.31 —
— 48.81 50.91 49.86 +0.90 30.2% 679 30.2% -0.11 3.35 3.30 3.41 —
— 47.87 50.33 49.10 +0.89 30.1% 680 30.1% -0.11 3.46 3.41 3.51 —
— 47.03 49.12 48.08 +0.89 29.9% 681 29.9% -0.11 3.57 3.52 3.62 —
— 46.06 48.23 47.15 +0.89 29.8% 682 29.8% -0.12 3.69 3.63 3.74 —
— 45.17 47.33 46.25 +0.88 29.6% 683 29.6% -0.12 3.81 3.75 3.86 —
— 44.33 46.46 45.40 +0.88 29.5% 684 29.5% -0.12 3.93 3.87 3.99 —
— 44.87 45.57 45.22 — — 685 29.3% -0.13 4.04 3.99 4.09 —
— 42.49 44.70 43.59 +0.87 29.4% 686 — — 4.17 4.12 4.22 —
— 41.63 44.14 42.88 +0.87 29.0% 687 29.0% -0.13 4.30 4.25 4.36 —
— 40.80 43.27 42.03 +0.87 28.9% 688 28.9% -0.14 4.44 4.38 4.50 —
— 39.98 42.10 41.04 +0.86 28.7% 689 28.7% -0.14 4.58 4.52 4.64 —
— 39.13 42.87 41.00 +0.86 28.6% 690 28.6% -0.14 4.72 4.67 4.77 —
— 38.08 40.69 39.38 +0.85 28.4% 691 28.4% -0.15 4.88 4.82 4.94 —
— 37.23 39.55 38.39 +0.85 28.3% 692 28.3% -0.15 5.04 4.97 5.10 —
— 36.51 38.70 37.60 +0.85 28.1% 693 28.1% -0.16 5.19 5.13 5.25 —
— 35.56 37.86 36.71 +0.84 28.0% 694 28.0% -0.16 5.36 5.30 5.42 —
— 34.84 37.03 35.94 +0.84 27.8% 695 27.8% -0.16 5.52 5.47 5.57 —
— 33.90 36.49 35.20 +0.83 27.7% 696 27.7% -0.17 5.71 5.64 5.77 —
— 33.09 35.38 34.23 +0.83 27.5% 697 27.5% -0.17 5.88 5.82 5.95 —
— 32.27 34.57 33.42 +0.82 27.4% 698 27.4% -0.18 6.08 6.01 6.14 —
— 31.46 33.76 32.61 — — 699 — — 6.28 6.20 6.35 —
— 30.98 32.96 31.97 — — 700 — — 6.46 6.40 6.51 —
— 30.05 32.44 31.25 — — 701 — — 6.67 6.60 6.75 —
— 29.19 32.70 30.95 — — 702 — — 6.88 6.81 6.96 —
— 28.41 31.92 30.16 — — 703 — — 7.11 7.03 7.18 —
— 27.52 31.15 29.34 +0.79 26.5% 704 26.5% -0.21 7.33 7.25 7.40 —
— 28.40 30.39 29.39 +0.78 26.4% 705 26.4% -0.22 7.54 7.48 7.60 —
— 26.17 29.63 27.90 +0.78 26.3% 706 26.3% -0.22 7.79 7.72 7.85 —
— 25.40 28.88 27.14 +0.77 26.1% 707 26.1% -0.23 8.04 7.96 8.12 —
— 25.01 28.13 26.57 +0.77 26.0% 708 26.0% -0.24 8.28 8.21 8.35 —
— 23.85 26.28 25.07 +0.76 25.9% 709 25.9% -0.24 8.56 8.47 8.65 —
— 23.30 25.29 24.30 +0.75 25.7% 710 25.7% -0.25 8.80 8.73 8.87 —
— 22.45 25.95 24.20 +0.75 25.6% 711 25.6% -0.25 9.08 9.01 9.15 —
— 21.58 25.23 23.41 — — 712 25.4% -0.26 9.37 9.29 9.44 —
— 21.25 24.53 22.89 +0.73 25.3% 713 25.3% -0.27 9.65 9.58 9.73 —
— 20.17 22.42 21.30 +0.73 25.2% 714 25.2% -0.28 9.96 9.88 10.05 —
— 20.08 21.73 20.91 +0.72 25.0% 715 25.0% -0.28 10.27 10.19 10.34 —
— 19.46 21.04 20.25 +0.71 24.9% 716 24.9% -0.29 10.59 10.51 10.66 —
— 18.79 20.59 19.69 +0.70 24.8% 717 24.8% -0.30 10.90 10.83 10.98 —
— 18.04 19.70 18.87 +0.69 24.6% 718 24.6% -0.31 11.26 11.17 11.34 —
— 17.39 19.05 18.22 +0.69 24.5% 719 24.5% -0.32 11.60 11.51 11.68 —
— 17.93 18.36 18.14 +0.68 24.4% 720 24.4% -0.32 11.96 11.87 12.04 —
— 16.22 17.99 17.11 +0.67 24.2% 721 24.2% -0.33 12.31 12.23 12.40 —
— 16.65 17.14 16.89 +0.66 24.1% 722 24.1% -0.34 12.70 12.61 12.78 —
— 16.19 16.35 16.27 +0.65 24.0% 723 24.0% -0.35 13.09 13.00 13.17 —
— 15.58 15.74 15.66 +0.64 23.9% 724 23.9% -0.36 13.48 13.39 13.57 —
— 14.99 15.15 15.07 +0.63 23.7% 725 23.7% -0.37 13.90 13.80 14.01 —
— 14.41 14.57 14.49 +0.63 23.6% 726 23.6% -0.38 14.31 14.22 14.41 —
— 13.84 14.00 13.92 +0.62 23.4% 727 23.4% -0.39 14.74 14.65 14.84 —
— 13.28 13.44 13.36 +0.61 23.3% 728 23.3% -0.40 15.19 15.09 15.29 —
— 12.73 12.89 12.81 +0.60 23.1% 729 23.1% -0.41 15.65 15.55 15.75 —
— 12.20 12.35 12.28 +0.59 23.0% 730 23.0% -0.42 16.11 16.01 16.21 —
— 11.67 11.83 11.75 +0.58 22.9% 731 22.9% -0.43 16.60 16.49 16.71 —
— 11.16 11.32 11.24 +0.57 22.8% 732 22.8% -0.44 16.52 15.66 17.37 —
— 10.66 10.82 10.74 +0.56 22.6% 733 22.6% -0.45 17.02 16.15 17.88 —
— 10.18 10.35 10.27 +0.55 22.5% 734 22.5% -0.46 18.13 17.86 18.40 —
— 9.72 9.86 9.79 +0.54 22.4% 735 22.4% -0.47 18.65 18.39 18.91 —
— 9.23 9.41 9.32 +0.53 22.2% 736 22.2% -0.48 18.62 17.76 19.49 —
— 8.79 8.95 8.87 +0.51 22.1% 737 22.1% -0.49 19.10 18.12 20.08 —
— 8.36 8.53 8.45 +0.50 22.0% 738 22.0% -0.50 20.36 18.59 22.12 —
— 7.92 8.10 8.01 +0.49 21.9% 739 21.9% -0.51 20.27 19.29 21.25 —
— 7.54 7.68 7.61 +0.48 21.7% 740 21.7% -0.52 22.19 21.22 23.16 —
— 7.14 7.29 7.21 +0.47 21.6% 741 21.6% -0.54 22.20 20.46 23.93 —
— 6.74 6.91 6.83 +0.46 21.5% 742 21.5% -0.55 22.89 21.14 24.63 —
— 6.37 6.54 6.46 +0.45 21.4% 743 21.4% -0.56 23.53 21.78 25.28 —
— 6.02 6.19 6.11 +0.44 21.3% 744 21.3% -0.57 24.18 22.44 25.93 —
— 5.71 5.83 5.77 +0.42 21.2% 745 21.2% -0.58 24.07 23.11 25.04 —
— 5.36 5.51 5.43 +0.41 21.0% 746 21.0% -0.59 25.55 23.80 27.30 —
— 5.05 5.19 5.12 +0.40 20.9% 747 20.9% -0.61 26.18 24.50 27.86 —
— 4.75 4.89 4.82 +0.39 20.8% 748 20.8% -0.62 26.95 25.21 28.70 —
— 4.46 4.59 4.53 — — 749 — — 27.68 25.99 29.37 —
— 4.20 4.31 4.25 +0.36 20.6% 750 20.6% -0.64 27.61 26.67 28.54 —
— 3.91 4.05 3.98 — — 751 — — 29.74 28.66 30.82 —
— 3.66 3.80 3.73 — — 752 — — 30.55 29.50 31.60 —
— 3.42 3.55 3.48 — — 753 20.3% -0.68 29.96 29.04 30.89 —
— 3.19 3.32 3.25 +0.32 20.2% 754 — — 31.48 29.83 33.13 —
— 2.97 3.11 3.04 — — 755 — — 31.55 30.57 32.52 —
— 2.77 2.90 2.83 +0.30 20.0% 756 20.0% -0.71 33.66 32.57 34.75 —
— 2.57 2.70 2.63 +0.28 19.9% 757 19.9% -0.73 33.91 32.21 35.60 —
— 2.39 2.51 2.45 +0.27 19.8% 758 19.8% -0.74 34.72 33.05 36.38 —
— 2.21 2.34 2.27 +0.26 19.7% 759 19.7% -0.75 35.55 33.84 37.25 —
— 2.09 2.17 2.13 — — 760 — — 36.41 34.69 38.12 —
— 1.89 2.01 1.95 +0.24 19.5% 761 — — 36.70 35.56 37.84 —
— 1.75 1.87 1.81 — — 762 — — 38.10 36.50 39.71 —
— 1.61 1.72 1.67 — — 763 — — 38.95 37.31 40.60 —
— 1.48 1.60 1.54 — — 764 19.3% -0.80 39.89 38.20 41.58 —
— 1.40 1.48 1.44 +0.20 19.2% 765 19.2% -0.81 40.79 39.10 42.48 —
— 1.26 1.37 1.31 +0.19 19.1% 766 19.1% -0.82 41.70 40.01 43.38 —
— 1.15 1.25 1.20 +0.18 19.1% 767 19.1% -0.83 42.64 40.93 44.35 —
— 1.06 1.16 1.11 +0.17 19.0% 768 19.0% -0.84 43.55 41.85 45.25 —
— 0.97 1.07 1.02 +0.16 18.9% 769 — — 44.42 42.79 46.05 —
— 0.89 0.97 0.93 — — 770 — — 45.44 43.76 47.11 —
— 0.81 0.90 0.85 — — 771 — — 46.41 44.75 48.07 —
— 0.74 0.83 0.79 — — 772 18.8% -0.88 47.41 45.75 49.08 —
— 0.69 0.76 0.72 +0.13 18.8% 773 18.8% -0.89 48.43 46.75 50.11 —
— 0.64 0.70 0.67 +0.12 18.7% 774 18.7% -0.90 49.41 47.75 51.08 —
— 0.58 0.64 0.61 +0.12 18.7% 775 18.7% -0.91 50.47 48.75 52.19 —
— 0.37 0.42 0.40 +0.08 18.6% 780 18.6% -0.94 55.43 53.78 57.08 —
— 0.23 0.28 0.26 +0.06 18.7% 785 18.7% -0.97 60.43 58.78 62.08 —
— 0.17 0.21 0.19 +0.04 18.9% 790 18.9% -0.99 65.43 63.78 67.08 —
— 0.09 0.16 0.12 +0.03 19.1% 795 19.1% -1.00 70.44 68.72 72.15 —

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.