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
— 70.35 74.52 72.44 +0.93 38.3% 625 38.3% -0.07 1.77 1.74 1.80 —
— 69.67 73.58 71.62 +0.93 38.2% 626 38.2% -0.07 1.82 1.79 1.85 —
— 68.70 72.67 70.69 +0.93 38.0% 627 38.0% -0.07 1.88 1.85 1.91 —
— 67.77 71.69 69.73 +0.93 37.9% 628 37.9% -0.07 1.94 1.91 1.97 —
— 66.79 70.76 68.78 +0.92 37.7% 629 37.7% -0.08 2.00 1.97 2.03 —
— 65.94 69.96 67.95 +0.92 37.5% 630 37.5% -0.08 2.06 2.03 2.09 —
— 64.92 68.72 66.82 +0.92 37.4% 631 37.4% -0.08 2.12 2.09 2.15 —
— 64.00 68.12 66.06 +0.92 37.2% 632 37.2% -0.08 2.19 2.16 2.22 —
— 63.05 67.09 65.07 +0.91 37.1% 633 37.1% -0.09 2.26 2.23 2.29 —
— 62.14 66.14 64.14 +0.91 36.9% 634 36.9% -0.09 2.33 2.30 2.36 —
— 61.23 65.31 63.27 +0.91 36.8% 635 36.8% -0.09 2.40 2.37 2.43 —
— 60.30 64.39 62.34 +0.90 36.6% 636 36.6% -0.09 2.48 2.45 2.51 —
— 59.35 63.47 61.41 +0.90 36.5% 637 36.5% -0.10 2.56 2.52 2.59 —
— 58.44 62.55 60.49 +0.90 36.3% 638 36.3% -0.10 2.63 2.60 2.67 —
— 57.53 61.64 59.59 +0.90 36.2% 639 36.2% -0.10 2.72 2.69 2.75 —
— 56.61 60.52 58.56 +0.89 36.0% 640 36.0% -0.10 2.81 2.78 2.84 —
— 55.72 58.29 57.01 +0.89 35.9% 641 35.9% -0.11 2.90 2.86 2.93 —
— 54.78 57.38 56.08 +0.88 35.7% 642 35.7% -0.11 2.99 2.96 3.02 —
— 53.87 56.47 55.17 +0.88 35.6% 643 35.6% -0.12 3.08 3.05 3.12 —
— 52.98 57.06 55.02 +0.88 35.4% 644 35.4% -0.12 3.19 3.15 3.22 —
— 53.84 54.36 54.10 +0.88 35.3% 645 35.3% -0.12 3.29 3.25 3.32 —
— 51.15 55.28 53.22 +0.87 35.1% 646 35.1% -0.13 3.40 3.36 3.43 —
— 50.45 54.23 52.34 +0.87 35.0% 647 35.0% -0.13 3.50 3.46 3.54 —
— 49.37 53.35 51.36 +0.87 34.9% 648 34.9% -0.13 3.62 3.58 3.65 —
— 48.48 52.60 50.54 +0.86 34.7% 649 34.7% -0.14 3.73 3.69 3.77 —
— 47.57 51.49 49.53 +0.86 34.6% 650 34.6% -0.14 3.85 3.81 3.88 —
— 46.88 50.88 48.88 +0.86 34.4% 651 34.4% -0.14 3.97 3.93 4.01 —
— 45.85 49.84 47.84 +0.85 34.3% 652 34.3% -0.15 4.10 4.06 4.14 —
— 44.89 49.11 47.00 +0.85 34.1% 653 34.1% -0.15 4.23 4.19 4.27 —
— 44.32 48.10 46.21 +0.84 34.0% 654 34.0% -0.16 4.37 4.33 4.40 —
— 45.07 45.88 45.48 +0.84 33.9% 655 33.9% -0.16 4.50 4.46 4.55 —
— 42.64 46.54 44.59 +0.83 33.7% 656 33.7% -0.17 4.65 4.61 4.69 —
— 41.74 45.68 43.71 +0.83 33.6% 657 33.6% -0.17 4.79 4.75 4.83 —
— 40.94 44.61 42.77 +0.82 33.4% 658 33.4% -0.18 4.95 4.91 4.98 —
— 40.01 44.00 42.01 +0.82 33.3% 659 33.3% -0.18 5.11 5.06 5.15 —
— 40.83 41.63 41.23 +0.81 33.2% 660 33.2% -0.19 5.26 5.23 5.30 —
— 38.36 42.32 40.34 +0.81 33.0% 661 33.0% -0.19 5.43 5.39 5.48 —
— 37.57 41.39 39.48 +0.80 32.9% 662 32.9% -0.20 5.61 5.56 5.65 —
— 36.72 40.60 38.66 +0.80 32.7% 663 32.7% -0.21 5.79 5.74 5.83 —
— 35.89 39.70 37.80 +0.79 32.6% 664 32.6% -0.21 5.96 5.92 6.01 —
— 36.71 37.19 36.95 +0.78 32.5% 665 32.5% -0.22 6.14 6.11 6.18 —
— 34.52 38.14 36.33 +0.78 32.3% 666 32.3% -0.22 6.34 6.30 6.39 —
— 33.58 37.29 35.44 +0.77 32.2% 667 32.2% -0.23 6.54 6.50 6.59 —
— 32.76 36.54 34.65 +0.76 32.0% 668 32.0% -0.24 6.75 6.70 6.79 —
— 31.89 35.60 33.74 +0.76 31.9% 669 31.9% -0.24 6.96 6.91 7.00 —
— 32.73 33.20 32.97 +0.75 31.7% 670 31.7% -0.25 7.17 7.12 7.21 —
— 30.33 34.19 32.26 +0.75 31.6% 671 31.6% -0.26 7.39 7.34 7.44 —
— 29.67 33.38 31.52 +0.74 31.4% 672 31.4% -0.26 7.62 7.57 7.67 —
— 28.87 32.52 30.70 +0.73 31.3% 673 31.3% -0.27 7.85 7.80 7.90 —
— 28.14 30.39 29.27 +0.72 31.1% 674 31.1% -0.28 8.09 8.04 8.14 —
— 28.92 29.35 29.14 +0.72 31.0% 675 31.0% -0.29 8.34 8.29 8.38 —
— 26.49 28.88 27.68 +0.70 30.8% 676 30.8% -0.30 8.59 8.54 8.64 —
— 25.44 29.56 27.50 +0.69 30.7% 677 30.7% -0.31 8.85 8.80 8.90 —
— 24.70 27.40 26.05 +0.68 30.5% 678 30.5% -0.32 9.12 9.06 9.17 —
— 25.81 28.23 27.02 +0.68 30.3% 679 30.3% -0.32 9.38 9.33 9.44 —
— 25.25 25.66 25.45 +0.67 30.2% 680 30.2% -0.33 9.66 9.61 9.72 —
— 22.53 26.74 24.64 +0.66 30.0% 681 30.0% -0.34 9.96 9.90 10.01 —
— 23.67 26.13 24.90 +0.65 29.9% 682 29.9% -0.35 10.24 10.19 10.30 —
— 22.98 25.42 24.20 +0.64 29.7% 683 29.7% -0.36 10.54 10.49 10.60 —
— 22.29 24.38 23.34 +0.63 29.5% 684 29.5% -0.37 10.86 10.80 10.91 —
— 21.76 22.12 21.94 +0.63 29.4% 685 29.4% -0.38 11.18 11.12 11.23 —
— 20.94 21.76 21.35 +0.62 29.2% 686 29.2% -0.39 11.51 11.45 11.56 —
— 20.28 21.09 20.68 +0.61 29.0% 687 29.0% -0.39 11.84 11.78 11.90 —
— 19.63 20.17 19.90 +0.60 28.9% 688 28.9% -0.40 12.19 12.13 12.24 —
— 19.01 19.78 19.39 +0.59 28.7% 689 28.7% -0.41 12.54 12.48 12.59 —
— 18.52 18.82 18.67 +0.58 28.6% 690 28.6% -0.42 12.90 12.84 12.96 —
— 17.71 18.50 18.11 +0.57 28.4% 691 28.4% -0.43 13.27 13.21 13.33 —
— 17.09 17.87 17.48 +0.56 28.2% 692 28.2% -0.44 13.65 13.59 13.71 —
— 16.71 16.83 16.77 +0.55 28.1% 693 28.1% -0.45 14.04 13.98 14.10 —
— 16.11 16.23 16.17 +0.54 27.9% 694 27.9% -0.46 14.44 14.38 14.50 —
— 15.53 15.64 15.59 +0.53 27.8% 695 27.8% -0.47 14.85 14.79 14.91 —
— 14.94 15.05 14.99 +0.52 27.6% 696 27.6% -0.48 15.27 15.21 15.33 —
— 14.37 14.48 14.43 +0.51 27.4% 697 27.4% -0.49 15.70 15.63 15.76 —
— 13.80 13.92 13.86 +0.50 27.3% 698 27.3% -0.50 16.14 16.08 16.20 —
— 13.25 13.37 13.31 +0.49 27.1% 699 27.1% -0.51 16.59 16.53 16.65 —
— 12.72 12.82 12.77 +0.48 27.0% 700 27.0% -0.53 17.05 16.99 17.11 —
— 12.18 12.29 12.23 +0.47 26.8% 701 26.8% -0.54 17.52 17.46 17.59 —
— 11.66 11.77 11.71 +0.46 26.6% 702 26.6% -0.55 18.09 17.68 18.50 —
— 11.16 11.27 11.21 +0.44 26.5% 703 26.5% -0.56 18.58 18.19 18.97 —
— 10.66 10.77 10.71 +0.43 26.3% 704 26.3% -0.57 19.12 18.77 19.48 —
— 10.18 10.28 10.23 +0.42 26.1% 705 26.1% -0.58 19.59 19.27 19.90 —
— 9.71 9.81 9.76 +0.41 26.0% 706 26.0% -0.59 20.05 19.75 20.36 —
— 9.25 9.35 9.30 +0.40 25.8% 707 25.8% -0.61 20.32 18.45 22.18 —
— 8.80 8.90 8.85 +0.39 25.6% 708 25.6% -0.62 22.05 20.85 23.25 —
— 8.36 8.47 8.41 +0.37 25.5% 709 25.5% -0.63 20.93 19.63 22.22 —
— 7.94 8.04 7.99 +0.36 25.3% 710 25.3% -0.64 22.25 22.01 22.50 —
— 7.53 7.63 7.58 +0.35 25.1% 711 25.1% -0.65 22.87 20.75 24.99 —
— 7.13 7.23 7.18 +0.34 25.0% 712 25.0% -0.67 22.76 21.50 24.02 —
— 6.75 6.84 6.79 +0.33 24.8% 713 24.8% -0.68 23.90 22.08 25.72 —
— 6.37 6.47 6.42 +0.32 24.6% 714 24.6% -0.69 24.86 22.72 27.00 —
— 6.01 6.11 6.06 +0.30 24.5% 715 24.5% -0.70 25.48 25.11 25.84 —
— 5.67 5.76 5.71 +0.29 24.3% 716 24.3% -0.71 25.32 24.04 26.60 —
— 5.33 5.42 5.38 +0.28 24.1% 717 24.1% -0.73 26.59 24.72 28.46 —
— 5.01 5.10 5.05 +0.27 24.0% 718 24.0% -0.74 27.35 25.41 29.29 —
— 4.70 4.79 4.75 +0.26 23.8% 719 23.8% -0.75 28.04 26.18 29.90 —
— 4.42 4.50 4.46 +0.25 23.6% 720 23.6% -0.76 28.11 26.84 29.39 —
— 4.14 4.21 4.17 — — 721 23.5% -0.77 29.38 27.40 31.36 —
— 3.87 3.94 3.90 +0.23 23.3% 722 23.3% -0.78 30.43 29.99 30.87 —
— 3.60 3.68 3.64 +0.21 23.2% 723 23.2% -0.79 31.05 29.14 32.97 —
— 3.35 3.43 3.39 +0.20 23.0% 724 23.0% -0.80 31.02 29.65 32.39 —
— 3.14 3.20 3.17 +0.19 22.8% 725 22.8% -0.82 31.95 30.84 33.06 —
— 2.91 2.97 2.94 +0.18 22.7% 726 22.7% -0.83 33.18 31.17 35.19 —
— 2.69 2.76 2.73 +0.17 22.5% 727 22.5% -0.84 33.42 32.10 34.75 —
— 2.50 2.56 2.53 +0.16 22.4% 728 22.4% -0.85 34.37 33.24 35.49 —
— 2.31 2.38 2.35 +0.15 22.3% 729 22.3% -0.86 35.00 33.87 36.13 —
— 2.12 2.20 2.16 +0.14 22.1% 730 22.1% -0.87 36.60 34.68 38.52 —
— 1.97 2.03 2.00 +0.13 22.0% 731 22.0% -0.88 37.33 35.42 39.23 —
— 1.80 1.87 1.83 +0.13 21.9% 732 21.9% -0.89 38.41 36.48 40.34 —
— 1.66 1.73 1.70 +0.12 21.7% 733 21.7% -0.89 39.09 36.99 41.19 —
— 1.54 1.59 1.56 +0.12 21.6% 734 21.6% -0.90 40.01 37.98 42.04 —
— 1.41 1.46 1.44 +0.11 21.5% 735 21.5% -0.91 40.98 39.02 42.93 —
— 1.29 1.34 1.31 +0.10 21.4% 736 — — 41.85 39.92 43.78 —
— 1.18 1.23 1.21 — — 737 21.2% -0.92 42.69 40.69 44.68 —
— 1.08 1.13 1.10 +0.09 21.1% 738 21.1% -0.93 43.92 41.86 45.99 —
— 0.98 1.04 1.01 +0.08 21.0% 739 21.0% -0.94 44.55 42.58 46.51 —
— 0.88 0.95 0.92 +0.08 20.9% 740 20.9% -0.94 45.78 43.72 47.84 —
— 0.81 0.87 0.84 +0.07 20.9% 741 20.9% -0.95 46.51 44.66 48.36 —
— 0.74 0.79 0.77 +0.07 20.8% 742 20.8% -0.95 47.46 45.61 49.31 —
— 0.67 0.72 0.69 +0.06 20.7% 743 20.7% -0.96 48.46 46.57 50.35 —
— 0.61 0.66 0.64 +0.06 20.6% 744 20.6% -0.97 49.23 47.20 51.25 —
— 0.55 0.61 0.58 +0.05 20.6% 745 20.6% -0.97 50.34 48.38 52.29 —
— 0.50 0.55 0.53 +0.05 20.5% 746 20.5% -0.97 51.38 49.47 53.28 —
— 0.45 0.50 0.47 +0.04 20.5% 747 20.5% -0.98 52.22 50.23 54.21 —
— 0.41 0.46 0.43 +0.04 20.4% 748 20.4% -0.98 53.13 51.13 55.13 —
— 0.37 0.43 0.40 +0.04 20.4% 749 20.4% -0.99 54.11 52.09 56.13 —
— 0.34 0.39 0.36 +0.03 20.4% 750 20.4% -0.99 55.45 53.39 57.50 —
— 0.31 0.35 0.33 +0.03 20.4% 751 20.4% -0.99 56.40 54.30 58.50 —
— 0.28 0.32 0.30 +0.03 20.4% 752 20.4% -0.99 57.08 55.00 59.15 —
— 0.25 0.30 0.28 +0.02 20.4% 753 20.4% -1.00 58.23 56.05 60.41 —
— 0.23 0.27 0.25 +0.03 20.4% 754 20.4% -1.00 59.34 57.19 61.50 —
— 0.21 0.25 0.23 +0.02 20.4% 755 20.4% -1.00 60.24 57.98 62.50 —
— 0.20 0.24 0.22 +0.02 20.4% 756 20.4% -1.00 61.27 59.05 63.50 —
— 0.17 0.23 0.20 +0.02 20.4% 757 20.4% -1.00 62.24 59.98 64.50 —
— 0.16 0.20 0.18 +0.02 20.4% 758 20.4% -1.00 63.22 61.29 65.15 —
— 0.15 0.20 0.17 +0.02 20.5% 759 20.5% -1.00 64.25 62.29 66.21 —
— 0.14 0.18 0.16 +0.02 20.5% 760 20.5% -1.00 65.44 63.39 67.50 —
— 0.12 0.18 0.15 +0.02 20.6% 761 20.6% -1.00 66.44 64.39 68.50 —
— 0.11 0.17 0.14 +0.01 20.6% 762 20.6% -1.00 67.25 64.99 69.50 —

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.