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
— 68.53 71.32 69.92 +0.95 34.8% 645 34.8% -0.05 1.56 1.54 1.59 —
— 63.81 66.58 65.19 +0.94 34.0% 650 34.0% -0.06 1.82 1.80 1.85 —
— 60.45 61.58 61.02 +0.93 33.2% 655 33.2% -0.07 2.13 2.10 2.16 —
— 55.83 56.85 56.34 +0.92 32.4% 660 32.4% -0.08 2.50 2.47 2.52 —
— 51.28 52.35 51.81 +0.91 31.6% 665 31.6% -0.09 2.93 2.90 2.96 —
— 45.40 48.19 46.80 +0.90 30.9% 670 30.9% -0.10 3.45 3.42 3.48 —
— 44.56 47.30 45.93 +0.89 30.7% 671 30.7% -0.11 3.56 3.53 3.59 —
— 43.67 46.41 45.04 +0.89 30.6% 672 30.6% -0.11 3.68 3.65 3.71 —
— 42.79 45.53 44.16 +0.89 30.4% 673 30.4% -0.11 3.81 3.77 3.84 —
— 41.91 44.68 43.30 +0.88 30.3% 674 30.3% -0.12 3.93 3.90 3.96 —
— 42.44 43.48 42.96 +0.88 30.1% 675 30.1% -0.12 4.04 4.03 4.05 —
— 40.18 42.92 41.55 +0.88 30.0% 676 30.0% -0.12 4.20 4.16 4.23 —
— 39.32 42.05 40.69 +0.87 29.9% 677 29.9% -0.13 4.33 4.30 4.37 —
— 38.46 40.90 39.68 +0.87 29.7% 678 29.7% -0.13 4.48 4.45 4.51 —
— 37.62 40.34 38.98 +0.87 29.6% 679 29.6% -0.14 4.63 4.60 4.66 —
— 38.19 39.09 38.64 +0.86 29.4% 680 29.4% -0.14 4.79 4.75 4.82 —
— 35.93 38.65 37.29 +0.86 29.3% 681 29.3% -0.14 4.95 4.91 4.98 —
— 35.11 37.82 36.47 +0.85 29.1% 682 29.1% -0.15 5.11 5.08 5.14 —
— 34.27 36.98 35.62 +0.85 29.0% 683 29.0% -0.15 5.29 5.25 5.32 —
— 33.44 36.15 34.80 +0.84 28.8% 684 28.8% -0.16 5.46 5.42 5.49 —
— 34.04 35.01 34.52 +0.84 28.7% 685 28.7% -0.16 5.64 5.61 5.68 —
— 31.63 34.53 33.08 +0.83 28.6% 686 28.6% -0.17 5.83 5.79 5.86 —
— 31.00 33.70 32.35 +0.83 28.4% 687 28.4% -0.17 6.03 5.99 6.06 —
— 30.29 32.60 31.45 +0.82 28.3% 688 28.3% -0.17 6.22 6.19 6.26 —
— 29.43 32.10 30.77 +0.82 28.1% 689 28.1% -0.18 6.43 6.39 6.47 —
— 28.71 30.92 29.82 +0.82 28.0% 690 28.0% -0.19 6.64 6.61 6.68 —
— 27.95 30.53 29.24 +0.81 27.8% 691 27.8% -0.19 6.87 6.83 6.90 —
— 27.15 29.46 28.30 +0.80 27.7% 692 27.7% -0.20 7.09 7.05 7.13 —
— 26.39 28.69 27.54 +0.80 27.6% 693 27.6% -0.20 7.32 7.28 7.36 —
— 25.54 28.22 26.88 +0.79 27.4% 694 27.4% -0.21 7.56 7.52 7.60 —
— 26.25 27.21 26.73 +0.79 27.3% 695 27.3% -0.22 7.82 7.77 7.86 —
— 24.07 26.71 25.39 +0.78 27.2% 696 27.2% -0.22 8.07 8.03 8.11 —
— 23.43 25.97 24.70 +0.77 27.0% 697 27.0% -0.23 8.34 8.29 8.38 —
— 22.60 25.24 23.92 +0.77 26.9% 698 26.9% -0.23 8.61 8.57 8.65 —
— 21.88 24.14 23.01 +0.76 26.7% 699 26.7% -0.24 8.89 8.85 8.93 —
— 22.62 23.82 23.22 +0.75 26.6% 700 26.6% -0.25 9.18 9.14 9.22 —
— 20.52 23.09 21.80 +0.75 26.5% 701 26.5% -0.25 9.46 9.43 9.49 —
— 19.88 22.02 20.95 +0.74 26.3% 702 26.3% -0.26 9.78 9.74 9.82 —
— 19.18 21.69 20.43 +0.73 26.2% 703 26.2% -0.27 10.10 10.06 10.14 —
— 19.89 21.01 20.45 +0.73 26.0% 704 26.0% -0.28 10.43 10.38 10.47 —
— 19.26 20.07 19.66 +0.72 25.9% 705 25.9% -0.28 10.76 10.71 10.80 —
— 18.57 19.67 19.12 +0.71 25.8% 706 25.8% -0.29 11.11 11.06 11.15 —
— 17.93 18.68 18.30 +0.70 25.6% 707 25.6% -0.30 11.46 11.41 11.50 —
— 17.31 18.10 17.70 +0.69 25.5% 708 25.5% -0.31 11.81 11.77 11.86 —
— 16.67 17.27 16.97 +0.69 25.3% 709 25.3% -0.32 12.20 12.15 12.24 —
— 16.20 16.70 16.45 +0.68 25.2% 710 25.2% -0.33 12.57 12.53 12.62 —
— 15.73 15.82 15.78 +0.67 25.1% 711 25.1% -0.33 12.96 12.92 13.01 —
— 15.14 15.23 15.19 +0.66 24.9% 712 24.9% -0.34 13.38 13.33 13.42 —
— 14.55 14.64 14.60 +0.65 24.8% 713 24.8% -0.35 13.79 13.74 13.83 —
— 13.98 14.06 14.02 +0.64 24.6% 714 24.6% -0.36 14.21 14.17 14.26 —
— 13.42 13.50 13.46 +0.63 24.5% 715 24.5% -0.37 14.65 14.61 14.70 —
— 12.86 12.95 12.90 +0.62 24.3% 716 24.3% -0.38 15.11 15.06 15.15 —
— 12.32 12.40 12.36 +0.61 24.2% 717 24.2% -0.39 15.56 15.52 15.61 —
— 11.79 11.87 11.83 +0.60 24.1% 718 24.1% -0.40 16.04 15.99 16.08 —
— 11.27 11.36 11.31 +0.59 23.9% 719 23.9% -0.41 16.57 16.17 16.98 —
— 10.78 10.85 10.81 +0.58 23.8% 720 23.8% -0.42 16.95 16.65 17.25 —
— 10.28 10.36 10.32 +0.57 23.6% 721 23.6% -0.43 17.77 17.17 18.38 —
— 9.79 9.88 9.84 +0.56 23.5% 722 23.5% -0.44 18.14 17.70 18.57 —
— 9.33 9.41 9.37 +0.55 23.3% 723 23.3% -0.45 18.82 18.23 19.40 —
— 8.88 8.95 8.91 +0.54 23.2% 724 23.2% -0.47 19.41 18.78 20.05 —
— 8.44 8.51 8.47 +0.53 23.1% 725 23.1% -0.48 19.93 19.34 20.52 —
— 8.01 8.08 8.04 +0.52 22.9% 726 22.9% -0.49 19.65 18.47 20.83 —
— 7.59 7.67 7.63 +0.51 22.8% 727 22.8% -0.50 20.45 19.19 21.71 —
— 7.19 7.27 7.23 +0.49 22.6% 728 22.6% -0.51 21.71 21.10 22.33 —
— 6.80 6.88 6.84 +0.48 22.5% 729 22.5% -0.52 22.25 20.42 24.09 —
— 6.44 6.50 6.47 +0.47 22.4% 730 22.4% -0.53 22.25 20.90 23.59 —
— 6.07 6.14 6.11 +0.46 22.2% 731 22.2% -0.55 22.97 21.70 24.24 —
— 5.72 5.79 5.75 +0.45 22.1% 732 22.1% -0.56 23.50 22.36 24.63 —
— 5.38 5.46 5.42 +0.44 21.9% 733 21.9% -0.57 24.32 23.04 25.59 —
— 5.06 5.13 5.09 +0.42 21.8% 734 21.8% -0.58 25.00 23.73 26.28 —
— 4.76 4.83 4.79 +0.41 21.7% 735 21.7% -0.59 25.73 24.44 27.02 —
— 4.46 4.53 4.50 +0.40 21.6% 736 21.6% -0.61 26.89 26.52 27.27 —
— 4.18 4.25 4.21 +0.39 21.4% 737 21.4% -0.62 27.79 27.14 28.44 —
— 3.91 3.98 3.94 +0.38 21.3% 738 21.3% -0.63 27.83 26.48 29.18 —
— 3.65 3.72 3.69 +0.36 21.2% 739 21.2% -0.64 29.29 28.62 29.95 —
— 3.41 3.47 3.44 +0.35 21.1% 740 21.1% -0.66 30.05 29.39 30.72 —
— 3.17 3.24 3.21 +0.34 20.9% 741 20.9% -0.67 30.18 28.85 31.50 —
— 2.95 3.02 2.98 +0.33 20.8% 742 20.8% -0.68 31.02 29.74 32.29 —
— 2.74 2.81 2.77 +0.32 20.7% 743 20.7% -0.69 31.83 30.55 33.11 —
— 2.55 2.61 2.58 +0.30 20.6% 744 20.6% -0.71 32.65 31.37 33.93 —
— 2.37 2.42 2.40 +0.29 20.5% 745 20.5% -0.72 33.48 32.20 34.76 —
— 2.18 2.24 2.21 +0.28 20.4% 746 20.4% -0.73 34.72 34.21 35.23 —
— 2.02 2.08 2.05 +0.27 20.3% 747 20.3% -0.74 35.17 33.89 36.46 —
— 1.87 1.92 1.90 +0.26 20.2% 748 20.2% -0.75 36.05 34.76 37.33 —
— 1.71 1.77 1.74 +0.25 20.1% 749 20.1% -0.76 36.91 35.63 38.20 —
— 1.59 1.62 1.60 +0.24 20.0% 750 20.0% -0.78 37.80 36.52 39.08 —
— 1.44 1.50 1.47 +0.23 19.9% 751 19.9% -0.79 38.70 37.41 39.98 —
— 1.32 1.38 1.35 +0.22 19.8% 752 19.8% -0.80 40.59 39.44 41.74 —
— 1.21 1.27 1.24 +0.21 19.7% 753 19.7% -0.81 40.51 39.23 41.78 —
— 1.11 1.16 1.14 +0.20 19.7% 754 19.7% -0.82 41.98 41.26 42.70 —
— 1.01 1.06 1.03 +0.19 19.6% 755 19.6% -0.83 42.34 41.07 43.62 —
— 0.92 0.97 0.94 +0.18 19.5% 756 19.5% -0.84 43.72 42.01 45.42 —
— 0.84 0.89 0.86 +0.17 19.4% 757 19.4% -0.85 44.65 42.95 46.34 —
— 0.76 0.81 0.79 +0.16 19.4% 758 19.4% -0.86 45.60 43.90 47.30 —
— 0.70 0.74 0.72 +0.15 19.3% 759 19.3% -0.87 46.55 44.85 48.24 —
— 0.63 0.68 0.66 +0.14 19.2% 760 19.2% -0.88 47.51 45.81 49.20 —
— 0.57 0.62 0.59 +0.13 19.2% 761 19.2% -0.89 48.48 46.78 50.17 —
— 0.52 0.57 0.55 +0.12 19.1% 762 19.1% -0.90 49.44 47.75 51.13 —
— 0.47 0.52 0.49 +0.12 19.1% 763 19.1% -0.90 50.41 48.72 52.11 —
— 0.43 0.47 0.45 +0.11 19.0% 764 19.0% -0.91 51.40 49.70 53.09 —
— 0.39 0.43 0.41 +0.10 19.0% 765 19.0% -0.92 52.37 50.67 54.07 —
— 0.35 0.40 0.38 +0.10 19.0% 766 19.0% -0.93 53.34 51.66 55.03 —
— 0.32 0.36 0.34 +0.09 18.9% 767 18.9% -0.94 54.34 52.65 56.02 —
— 0.29 0.33 0.31 +0.08 18.9% 768 18.9% -0.94 55.35 53.64 57.06 —
— 0.26 0.31 0.28 +0.08 18.9% 769 18.9% -0.95 56.32 54.63 58.01 —
— 0.24 0.28 0.26 +0.07 18.9% 770 18.9% -0.95 57.32 55.63 59.01 —
— 0.21 0.26 0.23 +0.07 19.0% 771 19.0% -0.96 58.32 56.63 60.01 —
— 0.20 0.24 0.22 +0.06 19.0% 772 19.0% -0.97 59.35 57.69 61.01 —
— 0.18 0.22 0.20 +0.06 19.0% 773 19.0% -0.97 60.32 58.63 62.01 —
— 0.16 0.21 0.18 +0.06 19.1% 774 19.1% -0.98 61.31 59.63 63.00 —
— 0.15 0.19 0.17 +0.05 19.1% 775 19.1% -0.98 62.30 60.63 63.96 —
— 0.10 0.14 0.12 +0.04 19.5% 780 19.5% -1.00 67.33 65.66 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.