opzioni / QQQ Invesco QQQ Trust (Nasdaq 100)

tutti i titoli  ·  titoli  ·  analisi QQQ  ·  dashboard
← 17/07 Seduta del 27/07/2026 completa 28/07 →
Spot 682.05  ·  944 contratti su 5 scadenze  ·  fonte ibkr  ·  catturata 28/07 00:08 UTC
31/07/264g 07/08/2611g 28/08/2632g 30/10/2695g 18/12/26144g
CALLStrikePUT
OIBidAskMidDeltaIV IVDeltaMidBidAskOI
— 73.44 74.36 73.90 +0.87 33.2% 615 33.2% -0.13 4.45 4.30 4.59 —
— 69.01 70.23 69.62 +0.86 32.6% 620 32.6% -0.14 4.96 4.82 5.10 —
— 64.61 65.49 65.05 +0.84 32.1% 625 32.1% -0.16 5.57 5.43 5.71 —
— 60.29 61.54 60.91 +0.83 31.5% 630 31.5% -0.17 6.25 6.14 6.37 —
— 56.05 57.27 56.66 +0.81 30.9% 635 30.9% -0.19 6.98 6.84 7.12 —
— 51.84 52.76 52.30 +0.79 30.4% 640 30.4% -0.21 7.82 7.67 7.96 —
— 47.85 48.70 48.27 +0.76 29.9% 645 29.9% -0.24 8.76 8.61 8.90 —
— 43.93 44.51 44.22 +0.74 29.3% 650 — — 9.78 9.61 9.95 —
— 43.15 43.73 43.44 — — 651 29.2% -0.27 9.98 9.79 10.18 —
— 42.37 42.97 42.67 +0.73 29.1% 652 29.1% -0.27 10.20 10.00 10.40 —
— 41.62 42.19 41.91 +0.72 29.0% 653 29.0% -0.28 10.44 10.24 10.64 —
— 40.84 41.44 41.14 +0.72 28.9% 654 28.9% -0.29 10.67 10.46 10.88 —
— 40.14 40.67 40.41 +0.71 28.8% 655 28.8% -0.29 10.93 10.75 11.11 —
— 39.35 39.92 39.63 +0.71 28.7% 656 28.7% -0.30 11.19 10.98 11.39 —
— 38.60 39.17 38.88 +0.70 28.6% 657 28.6% -0.30 11.42 11.22 11.62 —
— 37.84 38.44 38.14 +0.70 28.5% 658 28.5% -0.31 11.69 11.47 11.90 —
— 37.10 37.69 37.40 +0.69 28.4% 659 28.4% -0.31 11.94 11.75 12.13 —
— 36.42 36.95 36.69 +0.68 28.3% 660 28.3% -0.32 12.21 12.01 12.40 —
— 35.66 36.23 35.95 +0.68 28.2% 661 28.2% -0.32 12.45 12.22 12.68 —
— 34.97 35.50 35.23 +0.67 28.1% 662 28.1% -0.33 12.76 12.56 12.95 —
— 34.20 34.80 34.50 +0.67 28.0% 663 28.0% -0.34 13.04 12.83 13.26 —
— 33.51 34.08 33.80 +0.66 27.9% 664 27.9% -0.34 13.34 13.13 13.54 —
— 32.84 33.37 33.10 +0.65 27.8% 665 27.8% -0.35 13.63 13.45 13.82 —
— 32.11 32.67 32.39 +0.65 27.7% 666 27.7% -0.36 13.92 13.71 14.13 —
— 31.41 31.98 31.70 +0.64 27.6% 667 27.6% -0.36 14.23 14.03 14.44 —
— 30.73 31.29 31.01 +0.63 27.4% 668 27.4% -0.37 14.55 14.34 14.76 —
— 30.05 30.61 30.33 +0.63 27.3% 669 27.3% -0.38 14.87 14.66 15.07 —
— 29.40 29.94 29.67 +0.62 27.2% 670 27.2% -0.38 15.19 14.98 15.40 —
— 28.70 29.27 28.98 +0.61 27.1% 671 27.1% -0.39 15.49 15.23 15.76 —
— 28.07 28.60 28.34 +0.61 27.0% 672 27.0% -0.40 15.84 15.61 16.07 —
— 27.40 27.95 27.68 +0.60 26.9% 673 26.9% -0.40 16.16 15.89 16.42 —
— 26.75 27.30 27.02 +0.59 26.8% 674 26.8% -0.41 16.55 16.30 16.80 —
— 26.12 26.63 26.38 +0.59 26.7% 675 26.7% -0.42 16.92 16.71 17.13 —
— 25.47 26.02 25.75 +0.58 26.6% 676 26.6% -0.42 17.25 16.97 17.53 —
— 24.83 25.39 25.11 +0.57 26.5% 677 26.5% -0.43 17.63 17.35 17.91 —
— 24.23 24.77 24.50 +0.57 26.4% 678 26.4% -0.44 18.05 17.83 18.27 —
— 23.59 24.15 23.87 +0.56 26.2% 679 26.2% -0.45 18.44 18.20 18.68 —
— 23.01 23.45 23.23 +0.55 26.1% 680 26.1% -0.45 18.82 18.61 19.04 —
— 22.41 22.94 22.68 +0.54 26.0% 681 26.0% -0.46 19.21 18.95 19.48 —
— 21.82 22.35 22.09 +0.54 25.9% 682 25.9% -0.47 19.62 19.36 19.89 —
— 21.23 21.76 21.50 +0.53 25.8% 683 25.8% -0.48 20.08 19.85 20.31 —
— 20.65 21.18 20.91 +0.52 25.7% 684 25.7% -0.49 20.45 20.19 20.71 —
— 20.09 20.58 20.34 +0.51 25.6% 685 25.6% -0.49 20.90 20.67 21.13 —
— 19.52 20.05 19.79 +0.50 25.5% 686 25.5% -0.50 21.32 21.01 21.62 —
— 18.96 19.49 19.23 +0.50 25.4% 687 25.4% -0.51 21.77 21.46 22.07 —
— 18.39 18.94 18.66 +0.49 25.3% 688 25.3% -0.52 22.20 21.91 22.49 —
— 17.87 18.40 18.14 +0.48 25.2% 689 25.2% -0.53 22.68 22.38 22.99 —
— 17.34 17.70 17.52 +0.47 25.1% 690 25.1% -0.53 23.16 22.88 23.43 —
— 16.82 17.35 17.09 +0.46 24.9% 691 24.9% -0.54 23.62 23.33 23.91 —
— 16.29 16.83 16.56 +0.46 24.8% 692 24.8% -0.55 24.13 23.82 24.44 —
— 15.80 16.32 16.06 +0.45 24.7% 693 24.7% -0.56 24.77 24.27 25.26 —
— 15.29 15.82 15.55 +0.44 24.6% 694 24.6% -0.57 25.27 24.75 25.78 —
— 14.81 15.26 15.04 +0.43 24.5% 695 24.5% -0.58 25.70 25.28 26.13 —
— 14.33 14.80 14.56 +0.42 24.4% 696 24.4% -0.58 26.31 25.78 26.84 —
— 13.85 14.32 14.09 +0.42 24.3% 697 24.3% -0.59 26.85 26.32 27.38 —
— 13.38 13.84 13.61 +0.41 24.2% 698 — — 26.74 25.57 27.91 —
— 12.94 13.45 13.20 +0.40 24.1% 699 24.1% -0.61 27.27 26.09 28.44 —
— 12.49 12.91 12.70 +0.39 24.0% 700 24.0% -0.62 28.51 27.96 29.06 —
— 12.05 12.51 12.28 +0.38 23.9% 701 23.9% -0.63 28.41 27.22 29.61 —
— 11.62 12.09 11.86 +0.37 23.8% 702 23.8% -0.64 28.98 27.80 30.17 —
— 11.20 11.66 11.43 +0.37 23.7% 703 23.7% -0.64 29.57 28.38 30.76 —
— 10.79 11.24 11.02 +0.36 23.6% 704 23.6% -0.65 30.19 28.98 31.40 —
— 10.39 10.74 10.56 +0.35 23.5% 705 23.5% -0.66 31.32 30.92 31.72 —
— 9.99 10.40 10.20 +0.34 23.4% 706 23.4% -0.67 31.41 30.20 32.62 —
— 9.60 9.96 9.78 +0.33 23.3% 707 23.3% -0.68 32.04 30.82 33.26 —
— 9.23 9.65 9.44 +0.32 23.1% 708 23.1% -0.69 32.67 31.46 33.88 —
— 8.86 9.34 9.10 +0.31 23.0% 709 23.0% -0.70 33.81 33.44 34.19 —
— 8.52 8.86 8.69 +0.31 22.9% 710 22.9% -0.71 34.63 34.08 35.18 —
— 8.20 8.57 8.38 +0.30 22.8% 711 22.8% -0.72 35.28 34.72 35.84 —
— 7.84 8.18 8.01 +0.29 22.7% 712 22.7% -0.72 35.80 35.38 36.21 —
— 7.51 7.91 7.71 +0.28 22.6% 713 22.6% -0.73 35.99 34.78 37.21 —
— 7.19 7.65 7.42 +0.27 22.5% 714 22.5% -0.74 37.15 36.72 37.58 —
— 6.92 7.22 7.07 +0.27 22.4% 715 22.4% -0.75 37.35 36.11 38.60 —
— 6.57 7.00 6.79 +0.26 22.3% 716 — — 38.10 36.83 39.37 —
— 6.26 6.73 6.50 +0.25 22.2% 717 22.2% -0.77 38.81 37.55 40.08 —
— 6.02 6.34 6.18 — — 718 — — 40.02 39.59 40.46 —
— 5.74 6.06 5.90 — — 719 22.0% -0.78 40.77 40.34 41.21 —
— 5.48 5.80 5.64 +0.23 21.9% 720 21.9% -0.79 41.73 41.15 42.31 —
— 5.25 5.54 5.39 +0.22 21.8% 721 — — 42.29 41.85 42.73 —
— 4.96 5.29 5.12 — — 722 21.7% -0.81 42.59 41.31 43.88 —
— 4.72 5.04 4.88 — — 723 — — 43.38 42.10 44.67 —
— 4.49 4.81 4.65 +0.20 21.6% 724 — — 44.18 42.89 45.47 —
— 4.27 4.55 4.41 +0.19 21.5% 725 21.5% -0.83 44.95 43.69 46.20 —
— 4.21 4.37 4.29 +0.18 21.4% 726 21.4% -0.84 45.76 44.50 47.01 —
— 3.84 4.16 4.00 +0.18 21.3% 727 21.3% -0.85 46.61 45.32 47.90 —
— 3.63 3.95 3.79 +0.17 21.2% 728 21.2% -0.85 47.44 46.14 48.73 —
— 3.49 3.76 3.62 +0.17 21.1% 729 21.1% -0.86 48.28 46.98 49.58 —
— 3.31 3.57 3.44 +0.16 21.0% 730 — — 49.12 47.83 50.42 —
— 3.14 3.40 3.27 +0.15 21.0% 731 21.0% -0.88 49.95 48.68 51.23 —
— 2.97 3.23 3.10 +0.15 20.9% 732 20.9% -0.88 51.26 50.78 51.73 —
— 2.80 3.03 2.92 +0.14 20.8% 733 20.8% -0.89 51.72 50.41 53.03 —
— 2.64 2.90 2.77 +0.13 20.7% 734 20.7% -0.90 53.59 52.56 54.63 —
— 2.52 2.75 2.63 +0.13 20.7% 735 20.7% -0.90 54.47 53.41 55.53 —
— 2.34 2.61 2.48 — — 736 20.6% -0.91 54.38 53.07 55.68 —
— 2.21 2.47 2.34 — — 737 — — 55.69 55.18 56.19 —
— 2.08 2.34 2.21 +0.11 20.5% 738 — — 56.17 54.88 57.47 —
— 1.95 2.22 2.08 +0.11 20.4% 739 20.4% -0.93 57.11 55.80 58.42 —
— 1.87 2.10 1.99 +0.10 20.4% 740 20.4% -0.93 58.02 56.72 59.32 —
— 1.73 1.98 1.85 +0.10 20.3% 741 — — 59.99 58.90 61.09 —
— 1.62 1.88 1.75 +0.09 20.2% 742 20.2% -0.94 60.41 58.59 62.24 —
— 1.54 1.78 1.66 +0.09 20.2% 743 20.2% -0.95 61.30 59.53 63.08 —
— 1.43 1.67 1.55 +0.09 20.1% 744 20.1% -0.95 62.27 60.48 64.06 —
— 1.35 1.55 1.45 +0.08 20.1% 745 20.1% -0.96 63.25 61.43 65.07 —
— 1.26 1.51 1.39 +0.08 20.0% 746 20.0% -0.96 64.18 62.39 65.97 —
— 1.18 1.41 1.29 +0.07 20.0% 747 20.0% -0.97 65.18 63.35 67.01 —
— 1.11 1.33 1.22 +0.07 20.0% 748 20.0% -0.97 66.11 64.32 67.90 —
— 1.03 1.29 1.16 +0.07 19.9% 749 19.9% -0.98 67.14 65.30 68.99 —
— 1.03 1.13 1.08 +0.06 19.9% 750 19.9% -0.98 68.06 66.28 69.83 —

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.