opzioni / QQQ Invesco QQQ Trust (Nasdaq 100)

tutti i titoli  ·  titoli  ·  analisi QQQ  ·  dashboard
← 01/07 Seduta del 02/07/2026 completa 06/07 →
Spot 713.10  ·  436 contratti su 2 scadenze  ·  fonte ibkr  ·  catturata 02/07 22:53 UTC
10/07/268g 17/07/2615g
CALLStrikePUT
OIBidAskMidDeltaIV IVDeltaMidBidAskOI
— 66.89 70.28 68.58 +0.97 36.9% 645 36.9% -0.03 0.46 0.44 0.48 —
— 61.98 65.37 63.67 +0.97 35.6% 650 35.6% -0.03 0.54 0.52 0.56 —
— 57.11 60.49 58.80 +0.96 34.4% 655 34.4% -0.04 0.64 0.62 0.66 —
— 52.24 55.14 53.69 +0.96 33.2% 660 33.2% -0.04 0.78 0.76 0.80 —
— 47.44 50.33 48.88 +0.95 32.1% 665 32.1% -0.05 0.96 0.94 0.99 —
— 43.52 45.09 44.30 +0.94 31.0% 670 31.0% -0.06 1.21 1.19 1.23 —
— 38.86 40.41 39.63 +0.93 30.0% 675 30.0% -0.07 1.52 1.50 1.55 —
— 34.29 35.83 35.06 +0.91 29.1% 680 29.1% -0.09 1.95 1.92 1.97 —
— 30.33 31.42 30.88 +0.90 28.2% 685 28.2% -0.10 2.48 2.46 2.51 —
— 28.92 30.45 29.68 +0.89 28.0% 686 28.0% -0.11 2.62 2.59 2.64 —
— 28.59 29.59 29.09 +0.89 27.8% 687 27.8% -0.11 2.75 2.72 2.77 —
— 27.27 28.72 28.00 +0.88 27.6% 688 27.6% -0.12 2.88 2.86 2.91 —
— 26.79 27.86 27.32 +0.88 27.4% 689 27.4% -0.12 3.03 3.00 3.06 —
— 26.00 27.01 26.50 +0.87 27.3% 690 27.3% -0.13 3.19 3.16 3.21 —
— 24.75 26.17 25.46 +0.87 27.1% 691 27.1% -0.13 3.35 3.32 3.37 —
— 23.93 26.47 25.20 +0.86 26.9% 692 26.9% -0.14 3.51 3.48 3.54 —
— 23.03 25.65 24.34 +0.86 26.7% 693 26.7% -0.14 3.69 3.66 3.72 —
— 22.30 24.84 23.57 +0.85 26.6% 694 26.6% -0.15 3.87 3.84 3.90 —
— 21.88 22.88 22.38 +0.85 26.4% 695 26.4% -0.15 4.07 4.04 4.10 —
— 20.72 23.24 21.98 +0.84 26.2% 696 26.2% -0.16 4.27 4.24 4.30 —
— 20.28 21.29 20.79 +0.83 26.1% 697 26.1% -0.17 4.49 4.46 4.52 —
— 19.17 21.68 20.43 +0.83 25.9% 698 25.9% -0.17 4.71 4.68 4.74 —
— 18.41 19.75 19.08 +0.82 25.7% 699 25.7% -0.18 4.94 4.91 4.97 —
— 18.07 18.97 18.52 +0.81 25.5% 700 25.5% -0.19 5.17 5.15 5.19 —
— 17.71 17.81 17.76 +0.81 25.4% 701 25.4% -0.20 5.44 5.41 5.47 —
— 16.97 17.07 17.02 +0.80 25.2% 702 25.2% -0.20 5.71 5.67 5.74 —
— 16.25 16.35 16.30 +0.79 25.0% 703 25.0% -0.21 5.99 5.95 6.02 —
— 15.55 15.64 15.60 +0.78 24.8% 704 24.8% -0.22 6.28 6.24 6.31 —
— 14.85 14.94 14.89 +0.77 24.7% 705 24.7% -0.23 6.58 6.55 6.61 —
— 14.17 14.25 14.21 +0.76 24.5% 706 24.5% -0.24 6.89 6.86 6.93 —
— 13.49 13.58 13.54 +0.75 24.3% 707 24.3% -0.25 7.22 7.19 7.26 —
— 12.84 12.92 12.88 +0.74 24.1% 708 24.1% -0.26 7.57 7.53 7.60 —
— 12.20 12.27 12.23 +0.73 24.0% 709 24.0% -0.27 7.92 7.89 7.96 —
— 11.57 11.64 11.61 +0.72 23.8% 710 23.8% -0.28 8.30 8.26 8.34 —
— 10.96 11.03 10.99 +0.71 23.6% 711 23.6% -0.29 8.69 8.65 8.73 —
— 10.36 10.43 10.39 +0.70 23.4% 712 23.4% -0.30 9.10 9.06 9.13 —
— 9.78 9.85 9.81 +0.69 23.2% 713 23.2% -0.31 9.51 9.47 9.55 —
— 9.21 9.28 9.24 +0.68 23.1% 714 23.1% -0.32 9.95 9.91 9.99 —
— 8.66 8.73 8.70 +0.67 22.9% 715 22.9% -0.34 10.40 10.36 10.44 —
— 8.13 8.19 8.16 +0.65 22.7% 716 22.7% -0.35 10.87 10.83 10.91 —
— 7.61 7.68 7.64 +0.64 22.5% 717 22.5% -0.36 11.36 11.32 11.40 —
— 7.36 7.43 7.39 +0.63 22.4% 717.5 22.4% -0.37 11.61 11.57 11.65 —
— 7.11 7.18 7.14 +0.63 22.3% 718 22.3% -0.38 11.87 11.83 11.91 —
— 6.63 6.70 6.67 +0.61 22.1% 719 22.1% -0.39 12.39 12.35 12.43 —
— 6.20 6.24 6.22 +0.60 21.9% 720 21.9% -0.40 12.94 12.89 12.98 —
— 5.73 5.79 5.76 +0.58 21.7% 721 21.7% -0.42 13.49 13.45 13.54 —
— 5.31 5.37 5.34 +0.57 21.5% 722 21.5% -0.43 14.07 14.03 14.12 —
— 5.10 5.16 5.13 +0.56 21.5% 722.5 21.5% -0.44 14.38 14.33 14.42 —
— 4.90 4.96 4.93 +0.55 21.4% 723 21.4% -0.45 14.68 14.63 14.73 —
— 4.52 4.58 4.55 +0.54 21.2% 724 21.2% -0.46 15.29 15.24 15.35 —
— 4.15 4.21 4.18 +0.52 21.0% 725 21.0% -0.48 15.96 15.51 16.42 —
— 3.81 3.87 3.84 +0.51 20.8% 726 20.8% -0.50 17.11 15.78 18.45 —
— 3.48 3.54 3.51 +0.49 20.6% 727 20.6% -0.51 17.79 16.44 19.13 —
— 3.33 3.38 3.35 +0.48 20.5% 727.5 20.5% -0.52 18.13 16.79 19.47 —
— 3.18 3.23 3.21 +0.48 20.4% 728 20.4% -0.53 18.02 17.55 18.48 —
— 2.89 2.95 2.92 +0.46 20.2% 729 20.2% -0.54 19.19 17.84 20.54 —
— 2.63 2.68 2.65 +0.44 20.0% 730 20.0% -0.56 19.46 18.99 19.94 —
— 2.37 2.42 2.40 +0.43 19.9% 731 19.9% -0.58 20.68 19.32 22.04 —
— 2.14 2.19 2.17 +0.41 19.7% 732 19.7% -0.59 21.45 20.08 22.81 —
— 2.02 2.08 2.05 +0.40 19.6% 732.5 19.6% -0.60 21.39 20.91 21.87 —
— 1.92 1.97 1.95 +0.39 19.5% 733 19.5% -0.61 22.05 21.30 22.79 —
— 1.71 1.77 1.74 +0.38 19.4% 734 19.4% -0.63 23.19 21.97 24.41 —
— 1.53 1.58 1.55 +0.36 19.2% 735 19.2% -0.65 23.19 22.48 23.90 —
— 1.36 1.41 1.39 +0.34 19.0% 736 19.0% -0.66 24.70 23.32 26.08 —
— 1.21 1.26 1.24 +0.33 18.9% 737 18.9% -0.68 25.57 24.16 26.98 —
— 1.13 1.18 1.16 +0.32 18.8% 737.5 18.8% -0.69 25.98 24.59 27.37 —
— 1.06 1.11 1.08 +0.31 18.7% 738 18.7% -0.70 26.42 25.03 27.81 —
— 0.93 0.98 0.95 +0.29 18.6% 739 18.6% -0.72 27.30 25.90 28.69 —
— 0.82 0.86 0.84 +0.28 18.4% 740 18.4% -0.73 27.75 27.25 28.25 —
— 0.71 0.76 0.73 +0.26 18.2% 741 18.2% -0.75 28.96 28.10 29.82 —
— 0.62 0.66 0.64 +0.25 18.1% 742 18.1% -0.76 29.54 29.01 30.07 —
— 0.57 0.62 0.59 +0.24 18.0% 742.5 18.0% -0.77 29.95 29.36 30.54 —
— 0.53 0.58 0.56 +0.23 18.0% 743 18.0% -0.78 30.81 29.94 31.68 —
— 0.46 0.50 0.48 +0.22 17.8% 744 17.8% -0.80 31.88 30.47 33.29 —
— 0.39 0.43 0.41 +0.20 17.7% 745 17.7% -0.81 32.41 31.86 32.96 —
— 0.33 0.37 0.35 +0.19 17.6% 746 17.6% -0.83 33.78 32.37 35.20 —
— 0.28 0.32 0.30 +0.17 17.5% 747 17.5% -0.84 34.27 33.73 34.80 —
— 0.24 0.28 0.26 +0.16 17.4% 748 17.4% -0.85 35.71 34.29 37.13 —
— 0.20 0.24 0.22 +0.15 17.3% 749 17.3% -0.87 36.41 34.71 38.10 —
— 0.17 0.21 0.19 +0.13 17.3% 750 — — 37.38 35.69 39.08 —
— 0.14 0.18 0.16 — — 751 17.2% -0.89 38.37 36.68 40.05 —
— 0.12 0.16 0.14 +0.11 17.2% 752 17.2% -0.91 39.35 37.67 41.04 —
— 0.10 0.14 0.12 +0.10 17.2% 753 17.2% -0.92 40.37 38.66 42.08 —
— 0.08 0.12 0.10 +0.09 17.2% 754 17.2% -0.93 41.34 39.65 43.03 —
— 0.07 0.11 0.09 +0.08 17.3% 755 17.3% -0.94 42.34 40.65 44.02 —
— 0.06 0.10 0.08 +0.08 17.3% 756 17.3% -0.95 43.34 41.65 45.02 —
— 0.05 0.09 0.07 +0.07 17.4% 757 17.4% -0.96 44.32 42.64 46.00 —
— 0.04 0.08 0.06 +0.06 17.5% 758 17.5% -0.96 45.35 43.70 47.00 —
— 0.04 0.07 0.06 +0.05 17.6% 759 17.6% -0.97 46.35 44.70 48.00 —
— 0.03 0.07 0.05 +0.05 17.7% 760 17.7% -0.98 47.34 45.68 49.00 —
— 0.03 0.06 0.04 +0.04 17.8% 761 17.8% -0.98 48.34 46.68 50.00 —
— 0.03 0.06 0.04 +0.04 17.9% 762 17.9% -0.99 49.34 47.68 51.01 —
— 0.02 0.06 0.04 +0.03 18.1% 763 18.1% -1.00 50.34 48.67 52.01 —
— 0.02 0.04 0.03 +0.03 18.2% 764 18.2% -1.00 51.34 49.67 53.01 —
— 0.02 0.05 0.04 +0.03 18.4% 765 18.4% -1.00 52.36 50.67 54.05 —
— 0.02 0.05 0.04 +0.02 18.6% 766 18.6% -1.00 53.34 51.67 55.00 —
— 0.02 0.05 0.04 +0.02 18.8% 767 18.8% -1.00 54.34 52.67 56.00 —
— 0.02 0.05 0.04 +0.02 18.9% 768 18.9% -1.00 55.34 53.67 57.00 —
— 0.01 0.05 0.03 +0.02 19.1% 769 19.1% -1.00 56.34 54.67 58.00 —
— 0.01 0.05 0.03 +0.02 19.4% 770 19.4% -1.00 57.34 55.67 59.00 —
— 0.02 0.05 0.04 +0.01 19.6% 771 19.6% -1.00 58.34 56.67 60.00 —
— 0.01 0.05 0.03 +0.01 19.8% 772 19.8% -1.00 59.34 57.67 61.00 —
— 0.01 0.05 0.03 +0.01 20.0% 773 20.0% -1.00 60.37 58.67 62.07 —
— 0.01 0.05 0.03 +0.01 20.2% 774 20.2% -1.00 61.34 59.67 63.00 —
— 0.01 0.04 0.03 +0.01 20.5% 775 20.5% -1.00 62.37 60.67 64.07 —
— 0.01 0.04 0.03 +0.01 21.7% 780 21.7% -1.00 67.33 65.67 69.00 —

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.