opzioni / QQQ Invesco QQQ Trust (Nasdaq 100)

tutti i titoli  ·  titoli  ·  analisi QQQ  ·  dashboard
← 02/07 Seduta del 06/07/2026 parziale 07/07 →
Spot 722.42  ·  480 contratti su 2 scadenze  ·  fonte ibkr  ·  catturata 06/07 22:54 UTC
10/07/264g 17/07/2611g
CALLStrikePUT
OIBidAskMidDeltaIV IVDeltaMidBidAskOI
— 67.77 71.43 69.60 — — 655 — — 0.83 0.81 0.85 —
— 62.91 66.61 64.76 — — 660 — — 0.97 0.95 0.99 —
— 58.10 61.76 59.93 — — 665 32.3% -0.13 1.14 1.11 1.16 —
— 53.32 57.02 55.17 +0.85 31.3% 670 31.3% -0.15 1.33 1.31 1.36 —
— 52.37 56.05 54.21 +0.85 31.1% 671 31.1% -0.15 1.39 1.37 1.41 —
— 51.42 55.10 53.26 +0.84 30.9% 672 30.9% -0.16 1.44 1.42 1.46 —
— 50.48 54.35 52.41 +0.84 30.7% 673 30.7% -0.16 1.50 1.47 1.53 —
— 49.53 53.42 51.48 +0.83 30.5% 674 30.5% -0.17 1.55 1.52 1.59 —
— 48.59 52.29 50.44 +0.83 30.3% 675 30.3% -0.17 1.62 1.60 1.64 —
— 47.65 51.53 49.59 +0.82 30.1% 676 30.1% -0.18 1.68 1.64 1.71 —
— 46.72 50.42 48.57 +0.82 30.0% 677 30.0% -0.18 1.74 1.70 1.77 —
— 45.79 49.67 47.73 +0.81 29.8% 678 29.8% -0.19 1.80 1.77 1.84 —
— 44.92 48.75 46.84 +0.81 29.6% 679 29.6% -0.19 1.88 1.84 1.91 —
— 45.22 47.64 46.43 +0.80 29.4% 680 29.4% -0.20 1.95 1.91 1.98 —
— 44.30 46.72 45.51 +0.80 29.2% 681 29.2% -0.20 2.02 1.99 2.06 —
— 42.10 45.80 43.95 +0.79 29.1% 682 29.1% -0.21 2.10 2.07 2.14 —
— 41.19 44.87 43.03 +0.79 28.9% 683 28.9% -0.22 2.19 2.15 2.23 —
— 40.28 44.16 42.22 +0.78 28.7% 684 28.7% -0.22 2.27 2.24 2.31 —
— 40.59 43.25 41.92 +0.77 28.5% 685 28.5% -0.23 2.37 2.33 2.40 —
— 38.47 42.15 40.31 +0.77 28.4% 686 28.4% -0.24 2.46 2.42 2.50 —
— 37.60 41.28 39.44 +0.76 28.2% 687 28.2% -0.24 2.56 2.52 2.60 —
— 36.67 40.39 38.53 +0.75 28.0% 688 28.0% -0.25 2.67 2.63 2.71 —
— 35.77 39.50 37.63 +0.75 27.9% 689 27.9% -0.26 2.78 2.74 2.82 —
— 34.90 38.62 36.76 +0.74 27.7% 690 27.7% -0.26 2.90 2.86 2.93 —
— 34.02 37.71 35.87 +0.73 27.6% 691 27.6% -0.27 3.01 2.97 3.05 —
— 33.15 36.84 34.99 +0.72 27.4% 692 27.4% -0.28 3.13 3.09 3.18 —
— 32.28 36.11 34.20 +0.71 27.2% 693 27.2% -0.29 3.27 3.22 3.31 —
— 31.56 35.29 33.42 +0.71 27.1% 694 27.1% -0.29 3.40 3.36 3.45 —
— 32.18 32.79 32.48 +0.70 26.9% 695 26.9% -0.30 3.54 3.50 3.58 —
— 31.30 31.95 31.62 +0.69 26.8% 696 26.8% -0.31 3.69 3.65 3.74 —
— 30.46 31.10 30.78 +0.68 26.6% 697 26.6% -0.32 3.85 3.80 3.90 —
— 29.62 30.27 29.95 +0.67 26.5% 698 26.5% -0.33 4.01 3.96 4.06 —
— 28.50 29.43 28.96 +0.66 26.3% 699 26.3% -0.34 4.17 4.12 4.23 —
— 27.92 28.45 28.18 +0.66 26.2% 700 26.2% -0.35 4.36 4.32 4.40 —
— 27.16 27.79 27.48 +0.65 26.0% 701 26.0% -0.36 4.54 4.48 4.59 —
— 26.22 26.98 26.60 +0.64 25.9% 702 25.9% -0.36 4.72 4.67 4.78 —
— 25.53 26.18 25.86 +0.63 25.7% 703 25.7% -0.37 4.92 4.87 4.98 —
— 24.48 25.38 24.93 +0.62 25.6% 704 25.6% -0.38 5.13 5.08 5.19 —
— 24.02 24.48 24.25 +0.61 25.4% 705 25.4% -0.39 5.36 5.31 5.40 —
— 23.21 23.82 23.52 +0.60 25.3% 706 25.3% -0.40 5.58 5.52 5.63 —
— 22.45 23.05 22.75 +0.59 25.1% 707 25.1% -0.41 5.81 5.76 5.86 —
— 21.69 22.29 21.99 +0.58 25.0% 708 25.0% -0.42 6.05 6.00 6.10 —
— 20.67 21.54 21.11 +0.57 24.9% 709 24.9% -0.44 6.30 6.25 6.36 —
— 20.21 20.69 20.45 +0.56 24.7% 710 24.7% -0.45 6.57 6.51 6.62 —
— 19.27 20.08 19.68 +0.55 24.5% 711 24.5% -0.46 6.83 6.78 6.89 —
— 18.48 19.36 18.92 +0.54 24.4% 712 24.4% -0.47 7.12 7.06 7.17 —
— 18.03 18.63 18.33 +0.52 24.2% 713 24.2% -0.48 7.41 7.35 7.46 —
— 17.35 17.86 17.61 +0.51 24.0% 714 24.0% -0.49 7.72 7.65 7.79 —
— 16.60 17.12 16.86 +0.50 23.9% 715 23.9% -0.50 8.03 7.97 8.08 —
— 16.00 16.58 16.29 +0.49 23.8% 716 23.8% -0.51 8.36 8.30 8.41 —
— 15.34 15.92 15.63 +0.48 23.6% 717 23.6% -0.52 8.70 8.63 8.77 —
— 14.55 15.17 14.86 +0.47 23.5% 718 23.5% -0.54 9.04 8.98 9.10 —
— 14.06 14.63 14.35 +0.46 23.3% 719 — — 9.42 9.35 9.49 —
— 13.50 13.81 13.65 +0.44 23.2% 720 23.2% -0.56 9.78 9.72 9.84 —
— 12.86 13.28 13.07 — — 721 — — 10.19 10.11 10.26 —
— 12.43 12.57 12.50 +0.42 23.0% 722 — — 10.59 10.52 10.66 —
— 11.85 11.99 11.92 — — 723 22.8% -0.60 11.01 10.93 11.08 —
— 11.28 11.42 11.35 — — 724 — — 11.43 11.36 11.49 —
— 10.72 10.83 10.78 +0.38 22.5% 725 — — 11.87 11.81 11.93 —
— 10.18 10.31 10.24 — — 726 — — 12.34 12.26 12.41 —
— 9.65 9.79 9.72 — — 727 — — 12.81 12.74 12.89 —
— 9.14 9.27 9.21 — — 728 — — 13.18 12.76 13.60 —
— 8.64 8.76 8.70 — — 729 — — 13.84 13.61 14.07 —
— 8.16 8.26 8.21 — — 730 — — 14.36 14.16 14.55 —
— 7.69 7.82 7.75 — — 731 21.7% -0.70 14.76 14.32 15.19 —
— 7.24 7.36 7.30 — — 732 — — 15.40 15.07 15.74 —
— 6.81 6.92 6.87 — — 733 21.4% -0.72 16.02 15.72 16.31 —
— 6.39 6.51 6.45 +0.28 21.3% 734 21.3% -0.73 16.55 16.21 16.89 —
— 5.99 6.08 6.04 +0.27 21.2% 735 21.2% -0.74 17.18 16.92 17.43 —
— 5.60 5.71 5.66 +0.25 21.1% 736 21.1% -0.75 18.49 17.25 19.73 —
— 5.23 5.35 5.29 +0.24 20.9% 737 20.9% -0.77 19.25 18.15 20.36 —
— 4.88 4.99 4.93 +0.23 20.8% 738 20.8% -0.78 19.24 17.46 21.02 —
— 4.54 4.65 4.59 +0.22 20.7% 739 20.7% -0.79 18.97 17.87 20.07 —
— 4.23 4.31 4.27 +0.21 20.6% 740 — — 20.44 20.15 20.73 —
— 3.92 4.01 3.96 +0.20 20.4% 741 — — 21.14 19.21 23.08 —
— 3.63 3.72 3.67 +0.19 20.3% 742 20.3% -0.82 21.06 19.92 22.20 —
— 3.35 3.45 3.40 — — 743 — — 22.67 20.81 24.53 —
— 3.10 3.18 3.14 — — 744 20.1% -0.84 24.02 22.76 25.28 —
— 2.85 2.93 2.89 +0.16 20.0% 745 20.0% -0.85 24.86 23.68 26.05 —
— 2.62 2.70 2.66 +0.15 19.9% 746 19.9% -0.86 24.99 23.15 26.83 —
— 2.40 2.49 2.44 +0.14 19.8% 747 19.8% -0.87 25.66 23.75 27.58 —
— 2.20 2.28 2.24 +0.13 19.6% 748 19.6% -0.88 26.52 24.61 28.44 —
— 2.01 2.10 2.06 +0.13 19.5% 749 19.5% -0.89 27.43 25.59 29.26 —
— 1.83 1.89 1.86 +0.12 19.4% 750 — — 28.95 28.00 29.89 —
— 1.67 1.75 1.71 +0.11 19.3% 751 19.3% -0.90 29.73 28.56 30.90 —
— 1.52 1.60 1.56 +0.10 19.2% 752 19.2% -0.91 30.58 29.40 31.76 —
— 1.38 1.44 1.41 — — 753 19.2% -0.92 31.48 30.33 32.64 —
— 1.25 1.31 1.28 +0.09 19.1% 754 19.1% -0.93 31.73 29.89 33.58 —
— 1.13 1.18 1.16 +0.08 19.0% 755 — — 32.63 30.79 34.47 —
— 1.01 1.07 1.04 — — 756 18.9% -0.94 33.55 31.71 35.40 —
— 0.91 0.96 0.94 — — 757 — — 34.48 32.64 36.32 —
— 0.82 0.87 0.84 +0.07 18.8% 758 18.8% -0.95 35.41 33.58 37.25 —
— 0.73 0.78 0.76 +0.06 18.7% 759 18.7% -0.96 36.34 34.50 38.19 —
— 0.66 0.70 0.68 +0.06 18.6% 760 18.6% -0.97 37.25 35.37 39.13 —
— 0.59 0.63 0.61 +0.05 18.6% 761 18.6% -0.97 38.26 36.42 40.10 —
— 0.52 0.56 0.54 +0.05 18.5% 762 18.5% -0.98 39.22 37.38 41.06 —
— 0.46 0.50 0.48 +0.05 18.5% 763 18.5% -0.98 40.17 38.33 42.02 —
— 0.41 0.45 0.43 +0.04 18.5% 764 18.5% -0.98 41.16 39.31 43.00 —
— 0.37 0.40 0.39 +0.04 18.4% 765 18.4% -0.99 42.12 40.27 43.97 —
— 0.32 0.36 0.34 +0.04 18.4% 766 18.4% -0.99 43.12 41.27 44.96 —
— 0.29 0.33 0.31 +0.03 18.4% 767 18.4% -1.00 44.12 42.28 45.96 —
— 0.25 0.30 0.28 — — 768 — — 45.12 43.27 46.96 —
— 0.22 0.27 0.24 — — 769 — — 46.12 44.27 47.96 —
— 0.20 0.24 0.22 — — 770 — — 47.12 45.28 48.96 —
— 0.18 0.22 0.20 — — 771 18.4% -1.00 48.12 46.27 49.96 —
— 0.17 0.19 0.18 +0.02 18.4% 772 18.4% -1.00 49.12 47.27 50.96 —
— 0.14 0.19 0.17 +0.02 18.5% 773 18.5% -1.00 50.12 48.28 51.96 —
— 0.12 0.18 0.15 +0.02 18.5% 774 18.5% -1.00 51.12 49.27 52.96 —
— 0.11 0.15 0.13 +0.02 18.5% 775 18.5% -1.00 52.12 50.28 53.96 —
— 0.06 0.12 0.09 +0.01 18.9% 780 18.9% -1.00 57.11 55.27 58.95 —
— 0.04 0.09 0.07 +0.01 19.3% 785 19.3% -1.00 62.11 60.27 63.95 —
— 0.02 0.08 0.05 +0.01 19.9% 790 19.9% -1.00 67.11 65.28 68.95 —
— 0.01 0.06 0.04 +0.01 20.5% 795 20.5% -1.00 72.11 70.27 73.95 —

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.