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
— 66.63 70.44 68.53 — — 655 — — 0.17 0.16 0.19 —
— 61.66 65.34 63.50 — — 660 — — 0.21 0.20 0.22 —
— 60.66 64.48 62.57 — — 661 — — 0.21 0.19 0.23 —
— 59.66 63.54 61.60 — — 662 — — 0.22 0.20 0.24 —
— 58.68 62.55 60.62 — — 663 — — 0.23 0.21 0.25 —
— 57.69 61.56 59.62 — — 664 — — 0.23 0.21 0.25 —
— 56.69 60.57 58.63 — — 665 — — 0.23 0.22 0.25 —
— 55.69 59.57 57.63 — — 666 — — 0.25 0.23 0.27 —
— 54.70 58.58 56.64 — — 667 — — 0.26 0.24 0.28 —
— 53.71 57.59 55.65 — — 668 — — 0.27 0.25 0.29 —
— 52.72 56.60 54.66 — — 669 — — 0.28 0.26 0.30 —
— 51.73 54.99 53.36 — — 670 — — 0.28 0.28 0.29 —
— 50.75 54.63 52.69 — — 671 — — 0.30 0.28 0.33 —
— 49.76 53.64 51.70 — — 672 — — 0.32 0.29 0.34 —
— 48.77 52.65 50.71 — — 673 — — 0.33 0.30 0.35 —
— 47.79 51.67 49.73 — — 674 — — 0.34 0.32 0.36 —
— 46.80 50.68 48.74 — — 675 — — 0.35 0.34 0.37 —
— 45.82 49.70 47.76 — — 676 — — 0.37 0.35 0.39 —
— 44.83 48.71 46.77 — — 677 — — 0.39 0.36 0.41 —
— 43.85 47.73 45.79 — — 678 — — 0.41 0.38 0.43 —
— 42.87 46.75 44.81 — — 679 — — 0.42 0.40 0.45 —
— 41.89 44.99 43.44 — — 680 — — 0.43 0.42 0.45 —
— 40.91 44.78 42.84 — — 681 — — 0.47 0.44 0.49 —
— 39.94 43.82 41.88 — — 682 — — 0.48 0.46 0.51 —
— 38.96 42.77 40.87 — — 683 — — 0.52 0.49 0.54 —
— 38.00 41.87 39.94 — — 684 — — 0.54 0.51 0.56 —
— 37.03 40.72 38.88 +0.84 32.5% 685 32.5% -0.16 0.56 0.55 0.58 —
— 36.05 39.74 37.90 +0.83 32.2% 686 32.2% -0.17 0.59 0.57 0.62 —
— 35.09 37.66 36.38 +0.83 31.9% 687 31.9% -0.17 0.64 0.61 0.66 —
— 34.12 36.71 35.41 +0.82 31.6% 688 31.6% -0.18 0.67 0.64 0.69 —
— 33.16 35.78 34.47 +0.81 31.3% 689 31.3% -0.19 0.70 0.68 0.73 —
— 32.30 34.55 33.42 +0.80 31.0% 690 31.0% -0.20 0.74 0.72 0.77 —
— 31.25 33.59 32.42 +0.80 30.6% 691 30.6% -0.20 0.79 0.77 0.81 —
— 30.30 32.90 31.60 +0.79 30.3% 692 30.3% -0.21 0.84 0.81 0.87 —
— 29.36 31.93 30.64 +0.78 30.0% 693 30.0% -0.22 0.90 0.87 0.92 —
— 28.41 30.98 29.70 +0.77 29.8% 694 29.8% -0.23 0.94 0.93 0.96 —
— 27.47 30.08 28.77 +0.76 29.5% 695 29.5% -0.24 1.00 0.98 1.03 —
— 26.54 30.42 28.48 +0.75 29.2% 696 29.2% -0.25 1.07 1.05 1.10 —
— 25.61 29.49 27.55 +0.74 28.9% 697 28.9% -0.26 1.14 1.12 1.16 —
— 24.69 28.45 26.57 +0.73 28.6% 698 28.6% -0.28 1.22 1.19 1.25 —
— 23.77 27.65 25.71 +0.71 28.3% 699 28.3% -0.29 1.30 1.27 1.33 —
— 22.90 25.49 24.20 +0.70 28.1% 700 28.1% -0.30 1.38 1.36 1.40 —
— 21.99 25.83 23.91 +0.69 27.8% 701 27.8% -0.31 1.49 1.46 1.52 —
— 21.05 24.93 22.99 +0.68 27.5% 702 27.5% -0.32 1.59 1.56 1.62 —
— 20.16 24.04 22.10 +0.67 27.2% 703 27.2% -0.34 1.70 1.66 1.73 —
— 19.28 22.97 21.12 +0.65 27.0% 704 27.0% -0.35 1.81 1.77 1.85 —
— 18.41 20.97 19.69 +0.64 26.7% 705 26.7% -0.36 1.94 1.91 1.97 —
— 17.54 21.20 19.37 +0.62 26.5% 706 26.5% -0.38 2.07 2.03 2.11 —
— 16.69 20.57 18.63 +0.61 26.2% 707 26.2% -0.39 2.21 2.18 2.25 —
— 16.36 18.40 17.38 +0.60 25.9% 708 25.9% -0.41 2.37 2.33 2.41 —
— 15.54 17.56 16.55 +0.58 25.7% 709 25.7% -0.42 2.53 2.50 2.56 —
— 15.84 16.61 16.23 +0.57 25.4% 710 25.4% -0.44 2.71 2.69 2.74 —
— 13.94 15.92 14.93 +0.55 25.2% 711 25.2% -0.45 2.91 2.86 2.96 —
— 13.19 14.89 14.04 +0.53 25.0% 712 25.0% -0.47 3.12 3.08 3.17 —
— 13.44 14.07 13.76 +0.52 24.7% 713 24.7% -0.48 3.34 3.29 3.39 —
— 12.69 13.32 13.01 +0.50 24.5% 714 24.5% -0.50 3.58 3.52 3.63 —
— 12.13 12.32 12.22 +0.49 24.3% 715 24.3% -0.52 3.84 3.80 3.88 —
— 11.44 11.59 11.52 +0.47 23.9% 716 23.9% -0.53 4.09 4.04 4.15 —
— 10.73 10.87 10.80 +0.45 23.7% 717 23.7% -0.55 4.38 4.33 4.44 —
— 10.38 10.54 10.46 +0.44 24.0% 717.5 23.5% -0.56 4.54 4.48 4.60 —
— 10.04 10.18 10.11 — — 718 23.4% -0.57 4.70 4.64 4.75 —
— 9.40 9.52 9.46 +0.42 23.3% 719 23.3% -0.59 5.03 4.97 5.08 —
— 8.72 8.84 8.78 +0.40 23.1% 720 23.1% -0.60 5.37 5.32 5.42 —
— 8.09 8.23 8.16 +0.38 22.8% 721 — — 5.75 5.69 5.80 —
— 7.49 7.60 7.54 +0.36 22.6% 722 — — 6.14 6.08 6.20 —
— 7.19 7.32 7.25 — — 722.5 — — 6.34 6.28 6.40 —
— 6.91 7.03 6.97 — — 723 — — 6.54 6.49 6.59 —
— 6.33 6.47 6.40 — — 724 — — 6.96 6.93 7.00 —
— 5.80 5.91 5.86 +0.31 22.0% 725 — — 7.48 7.44 7.52 —
— 5.29 5.40 5.34 +0.29 21.8% 726 21.8% -0.71 7.94 7.88 8.00 —
— 4.81 4.91 4.86 +0.28 21.6% 727 21.6% -0.73 8.47 8.40 8.54 —
— 4.57 4.68 4.62 +0.27 21.5% 727.5 21.5% -0.74 8.73 8.66 8.81 —
— 4.37 4.47 4.42 +0.26 21.4% 728 21.4% -0.74 9.02 8.94 9.09 —
— 3.92 4.02 3.97 +0.24 21.2% 729 21.2% -0.76 9.61 9.51 9.71 —
— 3.53 3.60 3.56 +0.23 21.0% 730 21.0% -0.78 10.19 10.10 10.27 —
— 3.14 3.23 3.19 +0.21 20.8% 731 — — 10.81 10.72 10.90 —
— 2.79 2.88 2.83 +0.20 20.7% 732 — — 11.49 9.55 13.43 —
— 2.62 2.71 2.67 — — 732.5 — — 11.21 9.99 12.42 —
— 2.47 2.55 2.51 — — 733 — — 12.12 10.23 14.02 —
— 2.17 2.26 2.21 — — 734 — — 13.70 12.57 14.82 —
— 1.90 1.95 1.93 +0.15 20.1% 735 20.1% -0.85 12.88 11.68 14.09 —
— 1.66 1.72 1.69 +0.14 20.0% 736 20.0% -0.87 14.37 12.43 16.31 —
— 1.43 1.50 1.47 +0.13 19.8% 737 19.8% -0.88 15.11 13.22 17.00 —
— 1.33 1.39 1.36 +0.12 19.7% 737.5 19.7% -0.89 15.56 13.62 17.50 —
— 1.23 1.29 1.26 +0.12 19.6% 738 19.6% -0.89 15.96 14.02 17.91 —
— 1.08 1.11 1.09 +0.11 19.4% 739 19.4% -0.91 16.84 14.98 18.70 —
— 0.90 0.95 0.93 +0.09 19.2% 740 19.2% -0.92 17.00 15.90 18.09 —
— 0.76 0.80 0.78 +0.08 19.0% 741 19.0% -0.93 18.51 16.58 20.44 —
— 0.64 0.68 0.66 +0.08 18.8% 742 18.8% -0.94 19.41 17.48 21.33 —
— 0.58 0.62 0.60 +0.07 18.7% 742.5 18.7% -0.94 19.20 17.93 20.46 —
— 0.53 0.57 0.55 +0.07 18.6% 743 18.6% -0.95 20.32 18.40 22.23 —
— 0.46 0.48 0.47 +0.06 18.4% 744 18.4% -0.96 21.23 19.31 23.15 —
— 0.37 0.39 0.38 +0.05 18.2% 745 18.2% -0.96 21.59 20.40 22.79 —
— 0.29 0.31 0.30 +0.05 18.0% 746 18.0% -0.97 23.15 21.33 24.97 —
— 0.24 0.27 0.26 +0.04 17.9% 747 17.9% -0.98 24.18 22.33 26.02 —
— 0.18 0.21 0.20 +0.04 17.8% 748 17.8% -0.98 25.11 23.23 27.00 —
— 0.14 0.20 0.17 +0.03 17.7% 749 17.7% -0.99 26.11 24.26 27.97 —
— 0.11 0.13 0.12 +0.03 17.6% 750 17.6% -0.99 27.12 25.28 28.96 —
— 0.08 0.11 0.10 +0.02 17.6% 751 17.6% -1.00 28.11 26.27 29.96 —
— 0.06 0.10 0.08 +0.02 17.7% 752 17.7% -1.00 29.11 27.28 30.95 —
— 0.05 0.08 0.07 +0.02 17.7% 753 17.7% -1.00 30.09 28.23 31.95 —
— 0.04 0.07 0.06 +0.02 17.8% 754 17.8% -1.00 31.10 29.25 32.95 —
— 0.03 0.07 0.05 +0.01 17.9% 755 17.9% -1.00 32.11 30.27 33.95 —
— 0.02 0.06 0.04 +0.01 18.1% 756 18.1% -1.00 33.12 31.28 34.95 —
— 0.01 0.05 0.03 +0.01 18.3% 757 18.3% -1.00 34.11 32.27 35.95 —
— 0.01 0.05 0.03 +0.01 18.5% 758 18.5% -1.00 35.11 33.27 36.95 —
— 0.01 0.04 0.03 +0.01 18.7% 759 18.7% -1.00 36.12 34.28 37.95 —
— 0.01 0.03 0.02 +0.01 19.0% 760 19.0% -1.00 37.11 35.27 38.95 —
— 0.01 0.05 0.03 +0.01 19.3% 761 19.3% -1.00 38.11 36.27 39.95 —
— 0.01 0.04 0.03 +0.01 19.6% 762 19.6% -1.00 39.12 37.28 40.95 —
— 0.01 0.05 0.03 +0.01 19.9% 763 19.9% -1.00 40.11 38.27 41.95 —
— 0.01 0.05 0.03 +0.01 20.2% 764 20.2% -1.00 41.11 39.27 42.95 —
— 0.01 0.04 0.03 +0.01 20.6% 765 20.6% -1.00 42.12 40.28 43.95 —
— 0.01 0.05 0.03 +0.01 20.9% 766 20.9% -1.00 43.11 41.27 44.95 —
— 0.01 0.05 0.03 — — 767 — — 44.12 42.28 45.95 —
— 0.01 0.05 0.03 — — 768 — — 45.11 43.27 46.95 —
— 0.01 0.05 0.03 — — 769 — — 46.11 44.27 47.95 —
— 0.01 0.05 0.03 — — 770 — — 47.13 45.31 48.95 —
— 0.01 0.05 0.03 — — 771 — — 48.11 46.27 49.95 —
— 0.01 0.05 0.03 +0.00 23.3% 772 23.3% -1.00 49.11 47.27 50.95 —
— 0.01 0.05 0.03 +0.00 23.7% 773 23.7% -1.00 50.11 48.27 51.95 —
— 0.01 0.05 0.03 +0.00 24.1% 774 24.1% -1.00 51.11 49.27 52.95 —
— 0.01 0.03 0.02 +0.00 24.5% 775 24.5% -1.00 52.06 50.17 53.95 —
— 0.01 0.04 0.03 +0.00 26.4% 780 26.4% -1.00 57.11 55.27 58.95 —
— — 0.04 — +0.00 27.9% 785 27.9% -1.00 62.13 60.31 63.95 —
— 0.01 0.02 0.01 +0.00 28.8% 790 28.8% -1.00 67.13 65.31 68.95 —
— — 0.04 — +0.00 29.1% 795 — — 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.