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
— 69.38 72.70 71.04 +0.97 36.9% 655 36.9% -0.03 0.62 0.59 0.65 —
— 64.59 67.82 66.20 +0.97 35.7% 660 35.7% -0.04 0.72 0.69 0.76 —
— 60.56 62.96 61.76 +0.96 34.5% 665 34.5% -0.04 0.84 0.81 0.88 —
— 55.98 57.07 56.52 +0.95 33.3% 670 33.3% -0.05 1.01 0.97 1.05 —
— 50.99 53.37 52.18 +0.95 32.2% 675 32.2% -0.06 1.21 1.17 1.25 —
— 46.28 48.59 47.44 +0.94 31.1% 680 31.1% -0.07 1.47 1.43 1.51 —
— 40.52 43.91 42.22 +0.92 30.0% 685 30.0% -0.08 1.80 1.76 1.84 —
— 39.59 43.01 41.30 +0.92 29.8% 686 29.8% -0.08 1.87 1.83 1.91 —
— 38.67 42.08 40.38 +0.92 29.6% 687 29.6% -0.08 1.95 1.91 1.99 —
— 37.75 41.17 39.46 +0.92 29.4% 688 29.4% -0.09 2.04 2.00 2.08 —
— 36.84 40.26 38.55 +0.91 29.1% 689 29.1% -0.09 2.12 2.08 2.17 —
— 37.11 39.36 38.23 +0.91 28.9% 690 28.9% -0.09 2.21 2.17 2.26 —
— 35.27 37.37 36.32 +0.91 28.7% 691 28.7% -0.09 2.31 2.27 2.36 —
— 34.13 37.62 35.88 +0.90 28.5% 692 28.5% -0.10 2.42 2.37 2.46 —
— 33.23 36.63 34.93 +0.90 28.3% 693 28.3% -0.10 2.52 2.47 2.56 —
— 32.34 35.84 34.09 +0.90 28.1% 694 28.1% -0.10 2.63 2.59 2.67 —
— 31.65 33.77 32.71 +0.89 27.9% 695 27.9% -0.11 2.75 2.70 2.80 —
— 30.70 34.08 32.39 +0.88 27.7% 696 27.7% -0.12 2.87 2.82 2.91 —
— 29.83 33.21 31.52 +0.88 27.5% 697 27.5% -0.12 2.98 2.94 3.03 —
— 28.96 32.33 30.64 +0.88 27.3% 698 27.3% -0.13 3.12 3.07 3.17 —
— 27.90 31.42 29.66 +0.87 27.1% 699 27.1% -0.13 3.25 3.21 3.30 —
— 27.25 30.64 28.95 +0.86 26.9% 700 26.9% -0.14 3.40 3.35 3.44 —
— 26.28 28.58 27.43 +0.86 26.7% 701 26.7% -0.14 3.54 3.50 3.59 —
— 25.44 28.91 27.18 +0.86 26.5% 702 26.5% -0.15 3.73 3.66 3.80 —
— 24.71 28.06 26.39 +0.85 26.4% 703 26.4% -0.15 3.87 3.82 3.92 —
— 23.88 27.29 25.59 +0.84 26.2% 704 26.2% -0.16 4.04 3.99 4.09 —
— 23.06 26.48 24.77 +0.84 26.0% 705 26.0% -0.16 4.22 4.17 4.27 —
— 22.23 24.40 23.32 +0.83 25.8% 706 25.8% -0.17 4.41 4.36 4.46 —
— 21.36 24.87 23.11 +0.82 25.6% 707 25.6% -0.18 4.61 4.55 4.66 —
— 20.63 24.08 22.36 +0.82 25.4% 708 25.4% -0.18 4.80 4.75 4.86 —
— 19.77 23.29 21.53 +0.81 25.2% 709 25.2% -0.19 5.02 4.97 5.07 —
— 20.32 21.21 20.77 +0.80 25.0% 710 25.0% -0.20 5.25 5.19 5.31 —
— 18.29 21.76 20.02 +0.80 24.9% 711 24.9% -0.20 5.47 5.42 5.53 —
— 17.53 21.01 19.27 +0.79 24.7% 712 24.7% -0.21 5.71 5.66 5.77 —
— 16.71 20.27 18.49 +0.78 24.5% 713 24.5% -0.22 5.97 5.91 6.04 —
— 16.04 19.53 17.79 +0.77 24.3% 714 24.3% -0.23 6.23 6.17 6.29 —
— 16.91 17.46 17.18 +0.76 24.1% 715 24.1% -0.24 6.51 6.44 6.59 —
— 15.89 16.75 16.32 +0.76 24.0% 716 24.0% -0.24 6.80 6.73 6.87 —
— 15.46 16.05 15.76 — — 717 23.8% -0.25 7.09 7.02 7.17 —
— 13.66 15.69 14.68 — — 717.5 23.7% -0.26 7.25 7.18 7.31 —
— 14.54 15.15 14.85 +0.74 23.6% 718 23.6% -0.26 7.41 7.33 7.48 —
— 12.39 14.67 13.53 +0.73 23.4% 719 23.4% -0.27 7.72 7.65 7.79 —
— 13.49 13.95 13.72 +0.72 23.3% 720 23.3% -0.28 8.06 7.99 8.13 —
— 12.79 14.46 13.62 +0.71 23.1% 721 23.1% -0.29 8.43 8.34 8.51 —
— 12.18 12.70 12.44 +0.70 22.9% 722 22.9% -0.30 8.77 8.70 8.84 —
— 11.83 12.39 12.11 +0.69 22.9% 722.5 22.9% -0.31 8.96 8.89 9.04 —
— 11.32 12.09 11.71 +0.69 22.8% 723 22.8% -0.31 9.16 9.08 9.24 —
— 11.13 11.29 11.21 +0.68 22.6% 724 22.6% -0.32 9.55 9.47 9.63 —
— 10.55 10.69 10.62 +0.67 22.5% 725 22.5% -0.34 9.97 9.88 10.06 —
— 9.97 10.13 10.05 +0.65 22.3% 726 22.3% -0.35 10.39 10.30 10.48 —
— 9.40 9.57 9.48 +0.64 22.1% 727 22.1% -0.36 10.82 10.74 10.91 —
— 9.12 9.28 9.20 +0.63 22.0% 727.5 22.0% -0.37 11.05 10.97 11.14 —
— 8.85 9.02 8.94 +0.63 21.9% 728 21.9% -0.37 11.29 11.19 11.39 —
— 8.33 8.49 8.41 +0.62 21.8% 729 21.8% -0.39 11.76 11.67 11.85 —
— 7.85 7.96 7.91 +0.60 21.6% 730 — — 12.18 11.92 12.44 —
— 7.32 7.46 7.39 — — 731 21.5% -0.41 12.68 12.26 13.09 —
— 6.85 7.00 6.92 — — 732 — — 12.64 11.67 13.62 —
— 6.63 6.75 6.69 +0.57 21.2% 732.5 21.2% -0.43 14.34 13.30 15.38 —
— 6.39 6.50 6.45 — — 733 — — 13.84 13.55 14.12 —
— 5.95 6.09 6.02 +0.55 21.0% 734 21.0% -0.45 14.43 14.10 14.75 —
— 5.53 5.65 5.59 +0.53 20.8% 735 20.8% -0.47 14.90 14.58 15.23 —
— 5.13 5.26 5.20 — — 736 — — 15.47 15.01 15.93 —
— 4.74 4.87 4.80 +0.50 20.5% 737 — — 16.25 14.49 18.02 —
— 4.55 4.68 4.62 +0.50 20.4% 737.5 20.2% -0.51 17.32 16.21 18.44 —
— 4.36 4.50 4.43 — — 738 — — 17.64 16.53 18.75 —
— 4.02 4.15 4.08 — — 739 — — 18.30 17.17 19.42 —
— 3.70 3.79 3.75 +0.46 20.0% 740 — — 18.91 17.72 20.10 —
— 3.39 3.50 3.44 — — 741 — — 19.54 18.24 20.83 —
— 3.09 3.21 3.15 — — 742 — — 20.32 19.23 21.40 —
— 2.95 3.06 3.00 — — 742.5 19.6% -0.58 20.60 19.29 21.91 —
— 2.81 2.92 2.87 — — 743 — — 20.96 19.65 22.27 —
— 2.55 2.67 2.61 — — 744 — — 21.71 20.56 22.87 —
— 2.31 2.42 2.37 +0.38 19.2% 745 19.2% -0.63 22.34 21.18 23.49 —
— 2.09 2.20 2.15 +0.36 19.1% 746 19.1% -0.64 23.34 22.25 24.43 —
— 1.88 1.99 1.94 +0.35 18.9% 747 18.9% -0.66 23.98 22.72 25.23 —
— 1.68 1.78 1.73 +0.33 18.7% 748 18.7% -0.67 24.86 23.69 26.03 —
— 1.50 1.60 1.55 +0.32 18.6% 749 18.6% -0.69 25.66 24.36 26.96 —
— 1.36 1.43 1.40 +0.30 18.4% 750 18.4% -0.71 26.44 25.18 27.70 —
— 1.19 1.28 1.24 +0.28 18.3% 751 18.3% -0.72 27.48 26.37 28.58 —
— 1.06 1.14 1.10 +0.27 18.1% 752 18.1% -0.74 28.27 26.92 29.62 —
— 0.94 1.01 0.97 +0.25 18.0% 753 18.0% -0.75 29.23 28.14 30.32 —
— 0.83 0.90 0.86 +0.24 17.9% 754 17.9% -0.77 29.43 29.01 29.84 —
— 0.73 0.81 0.77 +0.22 17.7% 755 17.7% -0.79 30.33 29.90 30.76 —
— 0.64 0.71 0.68 +0.21 17.6% 756 17.6% -0.80 31.77 30.49 33.05 —
— 0.55 0.63 0.59 +0.20 17.5% 757 17.5% -0.81 32.98 31.79 34.17 —
— 0.48 0.55 0.52 +0.18 17.4% 758 17.4% -0.83 33.72 32.43 35.00 —
— 0.41 0.48 0.45 +0.17 17.3% 759 17.3% -0.84 34.79 33.42 36.16 —
— 0.37 0.42 0.40 +0.16 17.3% 760 17.3% -0.85 35.82 34.55 37.09 —
— 0.31 0.37 0.34 +0.15 17.2% 761 17.2% -0.87 36.36 34.75 37.97 —
— 0.27 0.34 0.30 +0.13 17.1% 762 17.1% -0.88 37.37 35.75 38.99 —
— 0.22 0.30 0.26 +0.12 17.1% 763 17.1% -0.89 38.37 36.75 39.99 —
— 0.19 0.25 0.22 +0.11 17.1% 764 17.1% -0.90 39.38 37.78 40.98 —
— 0.17 0.22 0.20 +0.10 17.0% 765 17.0% -0.91 40.48 38.78 42.17 —
— 0.14 0.20 0.17 +0.09 17.0% 766 17.0% -0.92 41.38 39.78 42.99 —
— 0.13 0.18 0.15 +0.08 17.0% 767 17.0% -0.93 42.38 40.78 43.99 —
— 0.10 0.18 0.14 +0.08 17.1% 768 17.1% -0.94 43.38 41.78 44.99 —
— 0.09 0.14 0.12 +0.07 17.1% 769 17.1% -0.95 44.45 42.78 46.11 —
— 0.08 0.13 0.10 +0.06 17.1% 770 17.1% -0.95 45.42 43.78 47.07 —
— 0.06 0.13 0.10 +0.06 17.2% 771 17.2% -0.96 46.43 44.78 48.08 —
— 0.05 0.13 0.09 +0.06 17.3% 772 17.3% -0.97 47.43 45.78 49.08 —
— 0.05 0.11 0.08 +0.04 17.4% 773 17.4% -0.98 48.44 46.78 50.09 —
— 0.04 0.10 0.07 +0.04 17.4% 774 17.4% -0.99 49.44 47.78 51.09 —
— 0.04 0.10 0.07 +0.04 17.5% 775 17.5% -0.99 50.43 48.78 52.08 —
— 0.04 0.08 0.06 +0.02 18.1% 780 18.1% -1.00 55.45 53.74 57.17 —
— 0.02 0.08 0.05 +0.01 18.9% 785 18.9% -1.00 60.45 58.72 62.17 —
— 0.02 0.07 0.04 +0.01 19.6% 790 19.6% -1.00 65.41 63.72 67.09 —
— 0.02 0.07 0.04 +0.00 20.4% 795 20.4% -1.00 70.42 68.72 72.12 —

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.