opzioni / QQQ Invesco QQQ Trust (Nasdaq 100)

tutti i titoli  ·  titoli  ·  analisi QQQ  ·  dashboard
← 16/07 Seduta del 17/07/2026 completa 27/07 →
Spot 696.06  ·  978 contratti su 5 scadenze  ·  fonte ibkr  ·  catturata 18/07 23:46 UTC
24/07/267g 31/07/2614g 14/08/2628g 16/10/2691g 18/12/26154g
CALLStrikePUT
OIBidAskMidDeltaIV IVDeltaMidBidAskOI
— 75.19 77.49 76.34 +0.88 34.6% 625 34.6% -0.11 4.12 4.07 4.16 —
— 70.58 73.01 71.80 +0.87 34.0% 630 34.0% -0.13 4.61 4.56 4.65 —
— 66.62 67.21 66.92 +0.86 33.4% 635 33.4% -0.14 5.16 5.11 5.20 —
— 61.79 64.66 63.23 +0.84 32.9% 640 32.9% -0.16 5.79 5.74 5.84 —
— 57.98 58.54 58.26 +0.82 32.3% 645 32.3% -0.18 6.47 6.43 6.52 —
— 53.62 56.19 54.91 +0.81 31.7% 650 31.7% -0.19 7.26 7.21 7.31 —
— 51.42 55.35 53.38 +0.80 31.6% 651 31.6% -0.20 7.43 7.38 7.49 —
— 51.65 54.51 53.08 +0.79 31.5% 652 31.5% -0.21 7.61 7.55 7.66 —
— 50.82 53.70 52.26 +0.79 31.3% 653 31.3% -0.21 7.78 7.72 7.83 —
— 50.33 52.86 51.59 +0.78 31.2% 654 31.2% -0.21 7.96 7.90 8.01 —
— 49.32 50.19 49.76 +0.78 31.1% 655 31.1% -0.22 8.13 8.08 8.19 —
— 48.39 51.21 49.80 +0.78 31.0% 656 31.0% -0.23 8.34 8.27 8.40 —
— 47.58 50.41 48.99 +0.77 30.9% 657 30.9% -0.23 8.52 8.46 8.58 —
— 46.77 49.60 48.19 +0.77 30.8% 658 30.8% -0.23 8.71 8.65 8.76 —
— 45.98 48.80 47.39 +0.76 30.7% 659 30.7% -0.23 8.92 8.85 8.99 —
— 45.31 46.16 45.73 +0.76 30.6% 660 30.6% -0.24 9.11 9.05 9.16 —
— 44.39 47.20 45.80 +0.75 30.4% 661 30.4% -0.25 9.33 9.26 9.40 —
— 44.19 44.38 44.28 +0.75 30.3% 662 30.3% -0.25 9.54 9.47 9.61 —
— 43.41 43.60 43.51 +0.74 30.2% 663 30.2% -0.26 9.76 9.69 9.82 —
— 42.63 42.82 42.73 +0.74 30.1% 664 30.1% -0.27 9.98 9.91 10.05 —
— 41.86 42.04 41.95 +0.74 30.0% 665 30.0% -0.27 10.20 10.13 10.26 —
— 41.09 41.27 41.18 +0.73 29.9% 666 29.9% -0.27 10.43 10.36 10.50 —
— 40.33 40.51 40.42 +0.72 29.7% 667 29.7% -0.28 10.66 10.59 10.74 —
— 39.57 39.75 39.66 +0.72 29.6% 668 29.6% -0.28 10.90 10.83 10.98 —
— 38.81 38.99 38.90 +0.71 29.5% 669 29.5% -0.29 11.15 11.08 11.23 —
— 38.06 38.24 38.15 +0.71 29.4% 670 29.4% -0.29 11.40 11.33 11.47 —
— 37.32 37.50 37.41 +0.70 29.3% 671 29.3% -0.30 11.65 11.58 11.73 —
— 36.58 36.76 36.67 +0.70 29.2% 672 29.2% -0.30 11.91 11.84 11.99 —
— 35.84 36.02 35.93 +0.69 29.1% 673 29.1% -0.31 12.18 12.10 12.26 —
— 35.11 35.29 35.20 +0.68 29.0% 674 29.0% -0.32 12.45 12.37 12.53 —
— 34.39 34.56 34.48 +0.68 28.9% 675 28.9% -0.32 12.72 12.64 12.80 —
— 33.67 33.85 33.76 +0.67 28.7% 676 28.7% -0.33 13.00 12.92 13.08 —
— 32.96 33.13 33.05 +0.66 28.6% 677 28.6% -0.34 13.29 13.21 13.37 —
— 32.25 32.42 32.34 +0.65 28.4% 678 28.4% -0.34 13.58 13.50 13.66 —
— 31.55 31.72 31.64 +0.65 28.3% 679 28.3% -0.35 13.88 13.80 13.96 —
— 30.85 31.02 30.93 +0.65 28.2% 680 28.2% -0.35 14.19 14.10 14.27 —
— 30.16 30.33 30.25 +0.64 28.1% 681 28.1% -0.36 14.49 14.41 14.58 —
— 29.47 29.64 29.55 +0.63 28.0% 682 28.0% -0.37 14.81 14.73 14.89 —
— 28.79 28.97 28.88 +0.63 27.9% 683 27.9% -0.37 15.13 15.05 15.22 —
— 28.12 28.29 28.20 +0.62 27.8% 684 27.8% -0.39 15.46 15.38 15.55 —
— 27.46 27.62 27.54 +0.61 27.7% 685 27.7% -0.39 15.79 15.71 15.88 —
— 26.79 26.97 26.88 +0.61 27.6% 686 27.6% -0.40 16.14 16.05 16.22 —
— 26.14 26.31 26.23 +0.60 27.4% 687 — — 16.48 16.40 16.57 —
— 25.50 25.66 25.58 — — 688 27.3% -0.41 16.84 16.76 16.93 —
— 24.85 25.02 24.93 +0.59 27.1% 689 27.1% -0.42 17.20 17.12 17.29 —
— 24.22 24.39 24.30 +0.58 27.0% 690 27.0% -0.42 17.57 17.49 17.66 —
— 23.59 23.76 23.68 +0.57 26.9% 691 26.9% -0.43 17.95 17.86 18.04 —
— 22.98 23.14 23.06 +0.56 26.8% 692 26.8% -0.44 18.33 18.24 18.42 —
— 22.36 22.53 22.45 +0.56 26.7% 693 26.7% -0.45 18.72 18.63 18.81 —
— 21.76 21.92 21.84 +0.55 26.6% 694 26.6% -0.46 19.12 19.03 19.21 —
— 21.16 21.32 21.24 +0.54 26.5% 695 26.5% -0.47 19.53 19.44 19.62 —
— 20.57 20.74 20.66 +0.53 26.4% 696 26.4% -0.48 19.94 19.85 20.03 —
— 19.99 20.15 20.07 +0.52 26.2% 697 26.2% -0.49 20.36 20.27 20.45 —
— 19.41 19.58 19.50 +0.51 26.1% 698 26.1% -0.50 20.79 20.70 20.88 —
— 18.84 19.01 18.93 +0.50 25.9% 699 25.9% -0.50 21.23 21.13 21.32 —
— 18.28 18.45 18.36 +0.49 25.8% 700 25.8% -0.51 21.67 21.58 21.76 —
— 17.73 17.89 17.81 +0.49 25.7% 701 25.7% -0.52 22.12 22.03 22.21 —
— 17.19 17.35 17.27 +0.48 25.5% 702 25.5% -0.53 22.59 22.49 22.68 —
— 16.65 16.81 16.73 +0.47 25.4% 703 25.4% -0.54 23.05 22.96 23.15 —
— 16.12 16.29 16.20 +0.46 25.3% 704 25.3% -0.55 23.52 23.43 23.62 —
— 15.61 15.76 15.69 +0.45 25.2% 705 25.2% -0.55 23.80 23.43 24.16 —
— 15.09 15.25 15.17 +0.44 25.1% 706 25.1% -0.56 24.31 23.90 24.72 —
— 14.59 14.75 14.67 +0.44 25.0% 707 25.0% -0.57 25.43 24.41 26.45 —
— 14.10 14.26 14.18 +0.43 24.9% 708 24.9% -0.57 26.25 25.18 27.32 —
— 13.61 13.77 13.69 +0.42 24.7% 709 24.7% -0.59 26.46 25.43 27.49 —
— 13.15 13.30 13.22 +0.41 24.6% 710 24.6% -0.60 26.48 26.24 26.73 —
— 12.67 12.83 12.75 +0.40 24.5% 711 24.5% -0.61 26.93 25.02 28.83 —
— 12.22 12.37 12.29 +0.39 24.4% 712 24.4% -0.62 27.48 25.65 29.32 —
— 11.99 12.15 12.07 +0.39 24.3% 712.5 24.3% -0.62 27.77 25.92 29.62 —
— 11.77 11.92 11.85 +0.38 24.3% 713 24.3% -0.62 28.09 26.25 29.94 —
— 11.33 11.48 11.40 +0.37 24.1% 714 24.1% -0.63 28.56 26.66 30.46 —
— 10.91 11.05 10.98 +0.37 24.0% 715 24.0% -0.64 29.27 28.97 29.57 —
— 10.48 10.63 10.55 +0.36 23.9% 716 23.9% -0.64 29.95 28.00 31.91 —
— 10.07 10.22 10.14 +0.35 23.8% 717 23.8% -0.65 30.33 28.45 32.21 —
— 9.87 10.02 9.95 +0.35 23.7% 717.5 23.7% -0.66 30.77 28.76 32.78 —
— 9.68 9.82 9.75 +0.34 23.7% 718 23.7% -0.67 31.13 29.04 33.22 —
— 9.29 9.43 9.36 +0.33 23.5% 719 23.5% -0.67 30.85 29.66 32.04 —
— 8.92 9.05 8.98 +0.32 23.4% 720 23.4% -0.69 32.37 32.07 32.67 —
— 8.54 8.68 8.61 +0.31 23.3% 721 23.3% -0.70 33.08 31.26 34.90 —
— 8.18 8.32 8.25 +0.30 23.2% 722 23.2% -0.71 33.77 31.88 35.66 —
— 8.00 8.14 8.07 +0.31 23.1% 722.5 23.1% -0.71 33.97 31.89 36.05 —
— 7.83 7.96 7.89 +0.30 23.1% 723 23.1% -0.71 34.30 32.22 36.38 —
— 7.48 7.62 7.55 +0.29 22.9% 724 22.9% -0.72 34.11 32.91 35.31 —
— 7.16 7.29 7.22 +0.28 22.8% 725 22.8% -0.73 35.55 35.10 35.99 —
— 6.83 6.97 6.90 +0.27 22.7% 726 22.7% -0.73 36.37 34.43 38.31 —
— 6.52 6.65 6.58 +0.27 22.6% 727 22.6% -0.74 37.02 35.13 38.91 —
— 6.37 6.50 6.43 +0.26 22.5% 727.5 22.5% -0.75 37.45 35.49 39.41 —
— 6.22 6.35 6.29 +0.26 22.5% 728 22.5% -0.75 37.73 35.85 39.62 —
— 5.93 6.06 6.00 +0.25 22.4% 729 22.4% -0.76 38.49 36.51 40.48 —
— 5.65 5.77 5.71 +0.24 22.3% 730 22.3% -0.78 39.20 37.25 41.15 —
— 5.38 5.50 5.44 +0.24 22.2% 731 22.2% -0.78 39.91 37.98 41.83 —
— 5.13 5.23 5.18 +0.23 22.1% 732 22.1% -0.79 40.61 38.63 42.59 —
— 4.99 5.11 5.05 +0.22 22.0% 732.5 22.0% -0.79 41.17 39.04 43.31 —
— 4.86 4.98 4.92 +0.22 22.0% 733 22.0% -0.79 41.53 39.41 43.65 —
— 4.62 4.73 4.67 +0.21 21.9% 734 21.9% -0.80 41.36 40.11 42.61 —
— 4.38 4.50 4.44 +0.21 21.8% 735 21.8% -0.81 43.75 42.49 45.01 —
— 4.15 4.27 4.21 +0.19 21.7% 736 21.7% -0.82 43.80 41.69 45.90 —
— 3.93 4.05 3.99 +0.18 21.6% 737 21.6% -0.83 44.63 42.67 46.60 —
— 3.83 3.94 3.88 +0.18 21.5% 737.5 21.5% -0.84 45.07 43.13 47.01 —
— 3.73 3.84 3.79 +0.18 21.5% 738 21.5% -0.84 45.42 43.30 47.54 —
— 3.55 3.64 3.60 +0.17 21.4% 739 21.4% -0.85 45.49 44.37 46.62 —
— 3.36 3.44 3.40 +0.17 21.3% 740 21.3% -0.85 47.13 45.20 49.06 —
— 3.14 3.26 3.20 +0.16 21.2% 741 21.2% -0.86 47.89 45.89 49.89 —
— 3.00 3.08 3.04 +0.16 21.1% 742 21.1% -0.87 48.74 46.77 50.72 —
— 2.91 3.00 2.96 +0.15 21.1% 742.5 21.1% -0.87 49.14 47.20 51.08 —
— 2.83 2.92 2.88 +0.15 21.0% 743 21.0% -0.87 49.61 47.63 51.59 —
— 2.66 2.75 2.71 +0.14 20.9% 744 20.9% -0.88 50.52 48.49 52.55 —
— 2.52 2.60 2.56 +0.14 20.9% 745 20.9% -0.89 51.41 49.45 53.38 —
— 2.37 2.46 2.42 +0.13 20.8% 746 — — 52.13 50.05 54.22 —
— 2.24 2.32 2.28 — — 747 — — 53.13 51.10 55.16 —
— 2.10 2.18 2.14 — — 748 — — 54.12 52.21 56.03 —
— 1.98 2.06 2.02 +0.11 20.6% 749 — — 54.95 53.00 56.91 —
— 1.86 1.94 1.90 — — 750 — — 55.78 53.65 57.91 —
— 1.74 1.83 1.78 — — 751 — — 56.78 54.83 58.73 —
— 1.63 1.72 1.68 — — 752 — — 57.77 55.75 59.79 —
— 1.53 1.62 1.57 — — 753 — — 58.62 56.69 60.55 —
— 1.44 1.52 1.48 — — 754 — — 59.62 57.67 61.57 —
— 1.35 1.43 1.39 — — 755 20.2% -0.94 60.55 58.61 62.50 —
— 1.26 1.35 1.30 +0.08 20.2% 756 20.2% -0.95 61.48 59.53 63.42 —
— 1.18 1.26 1.22 +0.08 20.1% 757 20.1% -0.95 62.52 60.60 64.45 —
— 1.11 1.19 1.15 +0.07 20.1% 758 20.1% -0.96 63.28 61.24 65.32 —
— 1.03 1.11 1.07 +0.07 20.0% 759 20.0% -0.96 64.31 62.32 66.29 —
— 0.97 1.04 1.00 +0.06 20.0% 760 20.0% -0.97 65.27 63.27 67.26 —

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.