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
— 68.88 72.56 70.72 +0.97 41.1% 625 41.1% -0.03 0.47 0.45 0.48 —
— 63.91 67.99 65.95 +0.97 39.9% 630 39.9% -0.03 0.57 0.55 0.59 —
— 59.07 62.99 61.03 +0.96 38.8% 635 38.8% -0.04 0.70 0.68 0.73 —
— 54.15 58.32 56.23 +0.95 37.7% 640 37.7% -0.05 0.88 0.85 0.90 —
— 49.45 53.29 51.37 +0.94 36.7% 645 36.7% -0.06 1.09 1.07 1.12 —
— 44.79 48.80 46.80 +0.93 35.8% 650 35.8% -0.07 1.37 1.35 1.39 —
— 41.69 42.62 42.16 +0.91 34.7% 655 34.7% -0.09 1.73 1.70 1.75 —
— 37.06 37.77 37.41 +0.88 33.7% 660 33.7% -0.12 2.17 2.14 2.19 —
— 32.81 33.32 33.06 +0.86 32.8% 665 32.8% -0.14 2.73 2.70 2.76 —
— 28.53 29.07 28.80 +0.82 31.9% 670 31.9% -0.19 3.44 3.41 3.46 —
— 24.41 24.89 24.65 +0.77 30.9% 675 30.9% -0.23 4.32 4.30 4.34 —
— 20.49 20.95 20.72 +0.73 29.9% 680 29.9% -0.27 5.38 5.35 5.42 —
— — — — — — 683 — — — — — —
— — — — — — 684 — — — — — —
— 16.89 16.99 16.94 +0.66 28.9% 685 28.9% -0.34 6.70 6.66 6.74 —
— 16.18 16.28 16.23 +0.65 28.6% 686 28.6% -0.35 7.00 6.96 7.03 —
— 15.49 15.58 15.54 +0.63 28.4% 687 28.4% -0.36 7.30 7.26 7.34 —
— 14.81 14.90 14.86 +0.63 28.2% 688 28.2% -0.38 7.62 7.58 7.66 —
— 14.14 14.23 14.19 +0.61 28.0% 689 28.0% -0.39 7.95 7.91 7.99 —
— 13.48 13.57 13.53 +0.59 27.7% 690 27.7% -0.41 8.29 8.25 8.33 —
— 12.83 12.92 12.88 +0.58 27.5% 691 27.5% -0.42 8.64 8.60 8.69 —
— 12.20 12.28 12.24 +0.57 27.3% 692 27.3% -0.43 9.02 8.97 9.06 —
— 11.58 11.66 11.62 +0.55 27.0% 693 27.0% -0.45 9.39 9.35 9.44 —
— 10.97 11.04 11.01 +0.54 26.8% 694 26.8% -0.47 9.79 9.74 9.83 —
— 10.38 10.46 10.42 +0.52 26.6% 695 26.6% -0.48 10.17 10.15 10.19 —
— 9.80 9.88 9.84 +0.50 26.3% 696 26.3% -0.50 10.62 10.57 10.67 —
— 9.24 9.32 9.28 +0.49 26.1% 697 26.1% -0.51 11.06 11.02 11.11 —
— 8.69 8.77 8.73 +0.47 25.9% 698 25.9% -0.53 11.52 11.47 11.56 —
— 8.16 8.24 8.20 +0.46 25.6% 699 25.6% -0.55 11.98 11.94 12.03 —
— 7.65 7.72 7.68 +0.44 25.4% 700 25.4% -0.56 12.47 12.43 12.52 —
— 7.15 7.22 7.18 +0.42 25.2% 701 25.2% -0.57 12.98 12.93 13.03 —
— 6.67 6.74 6.71 +0.41 24.9% 702 24.9% -0.59 13.50 13.45 13.55 —
— 6.21 6.28 6.25 +0.39 24.7% 703 24.7% -0.61 14.04 13.99 14.10 —
— 5.76 5.83 5.79 +0.37 24.5% 704 24.5% -0.63 14.61 14.55 14.66 —
— 5.34 5.40 5.37 +0.35 24.2% 705 24.2% -0.65 15.18 15.12 15.24 —
— 4.93 4.99 4.96 +0.34 24.0% 706 24.0% -0.67 15.78 15.72 15.84 —
— 4.54 4.60 4.57 +0.32 23.8% 707 23.8% -0.68 16.39 16.33 16.45 —
— 4.17 4.23 4.20 +0.30 23.5% 708 23.5% -0.70 16.88 14.94 18.82 —
— 3.82 3.88 3.85 +0.28 23.3% 709 23.3% -0.72 16.91 15.60 18.23 —
— 3.49 3.55 3.52 +0.27 23.1% 710 23.1% -0.74 18.36 18.10 18.61 —
— 3.18 3.24 3.21 +0.25 22.9% 711 22.9% -0.75 19.86 18.78 20.95 —
— 2.89 2.94 2.92 +0.23 22.7% 712 22.7% -0.77 18.93 17.81 20.06 —
— 2.63 2.67 2.65 +0.22 22.5% 713 22.5% -0.79 20.44 18.56 22.32 —
— 2.40 2.41 2.40 +0.21 22.2% 714 22.2% -0.79 21.23 20.97 21.50 —
— 2.14 2.18 2.16 +0.19 22.0% 715 22.0% -0.81 22.03 21.75 22.31 —
— 1.92 1.95 1.94 +0.17 21.8% 716 21.8% -0.83 22.95 22.53 23.37 —
— 1.72 1.75 1.74 +0.17 21.6% 717 21.6% -0.84 22.75 21.59 23.91 —
— 1.53 1.57 1.55 +0.15 21.4% 718 21.4% -0.85 23.76 22.60 24.92 —
— 1.36 1.40 1.38 +0.14 21.2% 719 21.2% -0.87 24.66 23.73 25.58 —
— 1.21 1.24 1.23 +0.13 21.0% 720 21.0% -0.88 26.22 25.83 26.61 —
— 1.07 1.10 1.08 +0.12 20.8% 721 20.8% -0.89 27.09 26.70 27.47 —
— 0.93 0.97 0.95 +0.11 20.6% 722 20.6% -0.90 27.13 25.80 28.46 —
— 0.82 0.85 0.83 +0.09 20.4% 723 20.4% -0.92 28.71 26.80 30.62 —
— 0.71 0.75 0.73 +0.08 20.3% 724 20.3% -0.93 28.78 27.57 29.99 —
— 0.62 0.65 0.64 +0.07 20.1% 725 20.1% -0.94 30.46 28.49 32.43 —
— 0.53 0.57 0.55 +0.06 19.9% 726 19.9% -0.95 31.52 29.63 33.41 —
— 0.46 0.50 0.48 +0.06 19.7% 727 19.7% -0.96 32.35 30.35 34.35 —
— 0.39 0.43 0.41 +0.05 19.5% 728 19.5% -0.96 33.27 31.30 35.25 —
— 0.35 0.37 0.36 +0.05 19.3% 729 19.3% -0.97 34.55 32.39 36.71 —
— 0.29 0.32 0.30 +0.04 19.2% 730 19.2% -0.98 35.31 33.45 37.18 —
— 0.24 0.27 0.26 +0.03 19.0% 731 19.0% -0.99 36.32 34.41 38.23 —
— 0.20 0.24 0.22 +0.03 18.8% 732 18.8% -0.99 37.28 35.40 39.17 —
— 0.17 0.20 0.18 +0.02 18.7% 733 18.7% -0.99 38.09 36.05 40.12 —
— 0.14 0.17 0.15 +0.02 18.5% 734 18.5% -1.00 39.30 37.39 41.21 —
— 0.12 0.15 0.14 +0.02 18.4% 735 18.4% -1.00 40.45 38.39 42.50 —
— 0.10 0.13 0.12 +0.01 18.3% 736 18.3% -1.00 41.45 39.39 43.50 —
— 0.08 0.12 0.10 +0.01 18.3% 737 18.3% -1.00 42.06 39.98 44.15 —
— 0.07 0.10 0.09 +0.01 18.3% 738 18.3% -1.00 43.40 41.29 45.50 —
— 0.06 0.09 0.07 +0.01 18.3% 739 18.3% -1.00 44.16 42.09 46.22 —
— 0.05 0.08 0.07 +0.01 18.3% 740 18.3% -1.00 45.17 43.16 47.19 —
— 0.04 0.08 0.06 +0.01 18.4% 741 18.4% -1.00 46.27 44.39 48.16 —
— 0.04 0.07 0.06 +0.01 18.5% 742 18.5% -1.00 47.20 45.19 49.22 —
— 0.03 0.06 0.04 +0.01 18.6% 743 18.6% -1.00 48.17 46.19 50.16 —
— 0.03 0.06 0.04 +0.00 18.8% 744 18.8% -1.00 49.40 47.29 51.50 —
— 0.02 0.06 0.04 +0.00 19.0% 745 19.0% -1.00 50.35 48.20 52.50 —
— 0.02 0.05 0.04 +0.00 19.2% 746 19.2% -1.00 51.19 49.22 53.16 —
— 0.02 0.05 0.04 +0.00 19.4% 747 19.4% -1.00 52.36 50.22 54.50 —
— 0.02 0.05 0.04 +0.00 19.6% 748 19.6% -1.00 53.15 51.09 55.20 —
— 0.01 0.05 0.03 +0.00 19.8% 749 19.8% -1.00 54.18 52.22 56.14 —
— 0.02 0.04 0.03 +0.00 20.0% 750 20.0% -1.00 55.30 53.09 57.50 —
— 0.01 0.03 0.02 +0.00 20.2% 751 20.2% -1.00 56.36 54.22 58.50 —
— 0.01 0.04 0.03 +0.00 20.4% 752 20.4% -1.00 57.35 55.20 59.50 —
— 0.01 0.04 0.03 +0.00 20.7% 753 20.7% -1.00 58.27 56.39 60.16 —
— 0.01 0.04 0.03 +0.00 20.9% 754 20.9% -1.00 59.12 57.09 61.16 —
— 0.01 0.04 0.03 +0.00 21.2% 755 21.2% -1.00 60.19 58.22 62.16 —
— 0.01 0.04 0.03 +0.00 21.5% 756 21.5% -1.00 61.16 59.16 63.16 —
— 0.01 0.04 0.03 +0.00 21.7% 757 21.7% -1.00 62.12 60.09 64.16 —
— 0.01 0.04 0.03 +0.00 22.0% 758 22.0% -1.00 63.23 61.30 65.16 —
— — 0.04 — +0.00 22.3% 759 22.3% -1.00 64.19 62.22 66.16 —
— 0.01 0.04 0.03 +0.00 22.6% 760 22.6% -1.00 65.11 62.99 67.22 —
— 0.01 0.04 0.03 +0.00 22.9% 761 22.9% -1.00 66.12 64.08 68.16 —
— — 0.04 — +0.00 23.1% 762 23.1% -1.00 67.08 64.99 69.16 —

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.